CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621C00055000 | 2024-03-28 11:53AM EDT | 55.00 | 29.50 | 29.00 | 33.50 | 0.00 | - | 10 | 11 | 144.41% |
| CEIX240621C00060000 | 2024-03-27 9:30AM EDT | 60.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| CEIX240621C00065000 | 2024-04-10 11:14AM EDT | 65.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CEIX240621C00070000 | 2024-03-28 2:48PM EDT | 70.00 | 16.30 | 16.80 | 18.40 | 0.00 | - | 1 | 10 | 97.75% |
| CEIX240621C00075000 | 2024-05-01 12:12PM EDT | 75.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CEIX240621C00080000 | 2024-05-01 2:22PM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240621C00082500 | 2024-04-25 11:24AM EDT | 82.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CEIX240621C00085000 | 2024-05-01 3:17PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CEIX240621C00087500 | 2024-05-01 3:05PM EDT | 87.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CEIX240621C00090000 | 2024-05-01 3:43PM EDT | 90.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CEIX240621C00092500 | 2024-05-01 10:44AM EDT | 92.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CEIX240621C00095000 | 2024-05-01 3:43PM EDT | 95.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CEIX240621C00097500 | 2024-05-01 12:17PM EDT | 97.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CEIX240621C00100000 | 2024-05-01 1:16PM EDT | 100.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CEIX240621C00105000 | 2024-05-01 12:12PM EDT | 105.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CEIX240621C00110000 | 2024-05-01 10:52AM EDT | 110.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CEIX240621C00115000 | 2024-05-01 10:52AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CEIX240621C00120000 | 2024-04-15 10:52AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| CEIX240621C00125000 | 2024-05-01 11:18AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CEIX240621C00130000 | 2024-04-22 11:49AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CEIX240621C00135000 | 2024-05-01 1:16PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CEIX240621C00140000 | 2024-04-09 3:18PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CEIX240621C00145000 | 2024-01-16 1:42PM EDT | 145.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 2 | 23 | 121.53% |
| CEIX240621C00150000 | 2024-04-09 3:18PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CEIX240621C00155000 | 2024-02-14 1:15PM EDT | 155.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 85.94% |
| CEIX240621C00160000 | 2024-02-07 4:38PM EDT | 160.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 91.50% |
| CEIX240621C00165000 | 2024-04-30 11:42AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CEIX240621P00050000 | 2024-04-18 3:31PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CEIX240621P00055000 | 2024-04-25 2:55PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CEIX240621P00060000 | 2024-04-19 3:22PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CEIX240621P00065000 | 2024-04-30 12:35PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CEIX240621P00070000 | 2024-05-01 2:02PM EDT | 70.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEIX240621P00072500 | 2024-05-01 12:38PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CEIX240621P00075000 | 2024-04-29 12:08PM EDT | 75.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CEIX240621P00077500 | 2024-04-30 1:53PM EDT | 77.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CEIX240621P00080000 | 2024-05-01 2:41PM EDT | 80.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CEIX240621P00082500 | 2024-05-01 12:29PM EDT | 82.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CEIX240621P00085000 | 2024-05-01 12:45PM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CEIX240621P00087500 | 2024-05-01 12:38PM EDT | 87.50 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240621P00090000 | 2024-04-29 3:04PM EDT | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CEIX240621P00092500 | 2024-04-29 12:04PM EDT | 92.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CEIX240621P00095000 | 2024-04-29 1:46PM EDT | 95.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CEIX240621P00097500 | 2024-02-20 2:10PM EDT | 97.50 | 22.30 | 14.40 | 15.20 | 0.00 | - | 2 | 84 | 0.00% |
| CEIX240621P00100000 | 2024-02-05 3:56PM EDT | 100.00 | 14.60 | 13.30 | 13.80 | 0.00 | - | 10 | 393 | 0.00% |
| CEIX240621P00105000 | 2024-01-19 4:22PM EDT | 105.00 | 13.40 | 25.00 | 28.50 | 0.00 | - | 5 | 31 | 81.62% |
| CEIX240621P00110000 | 2024-02-12 11:46AM EDT | 110.00 | 26.32 | 27.30 | 30.40 | 0.00 | - | 1 | 55 | 73.90% |
| CEIX240621P00115000 | 2024-01-10 2:21PM EDT | 115.00 | 22.80 | 30.30 | 34.30 | 0.00 | - | 1 | 145 | 63.09% |
| CEIX240621P00120000 | 2024-02-06 3:11PM EDT | 120.00 | 33.30 | 24.50 | 28.20 | 0.00 | - | 4 | 0 | 0.00% |
| CEIX240621P00125000 | 2024-03-05 4:16PM EDT | 125.00 | 34.63 | 41.50 | 46.00 | 0.00 | - | 40 | 0 | 56.84% |
| CEIX240621P00130000 | 2024-02-14 4:16PM EDT | 130.00 | 48.90 | 46.60 | 51.40 | 0.00 | - | 100 | 0 | 70.90% |
| CEIX240621P00145000 | 2023-10-31 9:39AM EDT | 145.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240621P00165000 | 2023-10-31 9:39AM EDT | 165.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.