CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241018C00075000 | 2024-08-16 3:55PM EDT | 75.00 | 21.50 | 20.00 | 24.20 | 0.00 | - | 9 | 9 | 0.00% |
| CEIX241018C00085000 | 2024-09-27 1:24PM EDT | 85.00 | 20.67 | 18.80 | 22.90 | 0.00 | - | 4 | 4 | 75.78% |
| CEIX241018C00087500 | 2024-08-22 3:40PM EDT | 87.50 | 7.80 | 8.90 | 12.40 | 0.00 | - | - | 2 | 0.00% |
| CEIX241018C00090000 | 2024-09-24 10:55AM EDT | 90.00 | 12.80 | 15.30 | 17.60 | 0.00 | - | 1 | 22 | 82.91% |
| CEIX241018C00092500 | 2024-10-08 12:08PM EDT | 92.50 | 13.83 | 12.40 | 14.60 | +2.18 | +18.71% | 1 | 12 | 57.62% |
| CEIX241018C00095000 | 2024-10-08 11:08AM EDT | 95.00 | 10.50 | 10.00 | 12.10 | +0.05 | +0.48% | 1 | 149 | 50.29% |
| CEIX241018C00097500 | 2024-10-08 10:34AM EDT | 97.50 | 8.20 | 8.10 | 9.50 | -1.00 | -10.87% | 1 | 70 | 63.18% |
| CEIX241018C00100000 | 2024-10-07 11:35AM EDT | 100.00 | 7.84 | 6.30 | 7.80 | 0.00 | - | 4 | 302 | 52.00% |
| CEIX241018C00105000 | 2024-10-08 2:21PM EDT | 105.00 | 3.45 | 2.95 | 3.30 | -0.95 | -21.59% | 8 | 347 | 42.63% |
| CEIX241018C00110000 | 2024-10-07 3:41PM EDT | 110.00 | 2.00 | 1.00 | 1.40 | 0.00 | - | 4 | 388 | 43.58% |
| CEIX241018C00115000 | 2024-10-08 2:02PM EDT | 115.00 | 0.40 | 0.15 | 0.75 | -0.40 | -50.00% | 15 | 138 | 50.59% |
| CEIX241018C00120000 | 2024-10-08 10:34AM EDT | 120.00 | 0.25 | 0.05 | 0.25 | +0.01 | +4.17% | 13 | 24 | 50.00% |
| CEIX241018C00125000 | 2024-08-26 9:50AM EDT | 125.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 4 | 67.68% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241018P00075000 | 2024-09-11 9:45AM EDT | 75.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 95 | 106.06% |
| CEIX241018P00080000 | 2024-09-24 1:17PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 255 | 105.27% |
| CEIX241018P00085000 | 2024-09-24 2:18PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 86.23% |
| CEIX241018P00087500 | 2024-10-02 9:30AM EDT | 87.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 10 | 351 | 82.42% |
| CEIX241018P00090000 | 2024-10-07 9:47AM EDT | 90.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 1,055 | 53.91% |
| CEIX241018P00092500 | 2024-10-07 9:53AM EDT | 92.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 65 | 58.59% |
| CEIX241018P00095000 | 2024-10-08 12:38PM EDT | 95.00 | 0.20 | 0.10 | 0.25 | -0.08 | -28.57% | 11 | 3,461 | 44.63% |
| CEIX241018P00097500 | 2024-10-07 1:16PM EDT | 97.50 | 0.50 | 0.00 | 0.85 | +0.05 | +11.11% | 7 | 49 | 52.56% |
| CEIX241018P00100000 | 2024-10-07 10:08AM EDT | 100.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 5 | 34 | 52.91% |
| CEIX241018P00105000 | 2024-10-08 10:09AM EDT | 105.00 | 2.05 | 2.10 | 2.50 | -0.05 | -2.38% | 2 | 84 | 40.45% |
| CEIX241018P00115000 | 2024-10-07 12:12PM EDT | 115.00 | 10.07 | 8.10 | 10.80 | +1.67 | +19.88% | 1 | 2 | 64.94% |
© 2024 Yahoo. All rights reserved.