CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920C00060000 | 2024-04-29 3:34PM EDT | 60.00 | 29.80 | 23.60 | 25.70 | 0.00 | - | 4 | 4 | 61.63% |
| CEIX240920C00075000 | 2024-04-18 11:12AM EDT | 75.00 | 17.60 | 13.20 | 15.70 | 0.00 | - | 1 | 3 | 56.54% |
| CEIX240920C00080000 | 2024-04-24 12:43PM EDT | 80.00 | 11.50 | 10.10 | 11.40 | 0.00 | - | 1 | 45 | 50.11% |
| CEIX240920C00082500 | 2024-04-22 11:58AM EDT | 82.50 | 11.20 | 9.40 | 10.10 | 0.00 | - | 2 | 15 | 50.61% |
| CEIX240920C00085000 | 2024-04-25 3:55PM EDT | 85.00 | 11.00 | 8.30 | 8.80 | 0.00 | - | 2 | 10 | 50.89% |
| CEIX240920C00087500 | 2024-04-25 3:58PM EDT | 87.50 | 9.80 | 7.30 | 7.70 | 0.00 | - | 8 | 57 | 49.99% |
| CEIX240920C00090000 | 2024-05-01 3:32PM EDT | 90.00 | 6.75 | 6.40 | 6.90 | -1.65 | -19.64% | 42 | 144 | 50.15% |
| CEIX240920C00092500 | 2024-04-16 3:58PM EDT | 92.50 | 9.96 | 5.50 | 6.00 | 0.00 | - | 5 | 13 | 49.40% |
| CEIX240920C00095000 | 2024-04-25 11:01AM EDT | 95.00 | 6.30 | 4.80 | 5.40 | 0.00 | - | 1 | 43 | 49.81% |
| CEIX240920C00097500 | 2024-04-11 11:16AM EDT | 97.50 | 6.50 | 4.10 | 4.70 | 0.00 | - | 8 | 30 | 49.32% |
| CEIX240920C00100000 | 2024-04-29 2:41PM EDT | 100.00 | 5.75 | 3.70 | 4.20 | 0.00 | - | 1 | 118 | 49.56% |
| CEIX240920C00105000 | 2024-04-17 11:58AM EDT | 105.00 | 5.10 | 2.75 | 3.60 | 0.00 | - | 3 | 61 | 51.53% |
| CEIX240920C00110000 | 2024-03-25 3:04PM EDT | 110.00 | 4.30 | 2.45 | 3.10 | 0.00 | - | 10 | 42 | 51.12% |
| CEIX240920C00115000 | 2024-04-29 3:34PM EDT | 115.00 | 2.75 | 1.55 | 2.55 | 0.00 | - | 20 | 37 | 50.20% |
| CEIX240920C00120000 | 2024-04-30 2:12PM EDT | 120.00 | 1.50 | 1.10 | 2.85 | 0.00 | - | 12 | 953 | 53.47% |
| CEIX240920C00125000 | 2024-04-25 1:12PM EDT | 125.00 | 1.43 | 0.80 | 2.25 | 0.00 | - | 49 | 52 | 53.10% |
| CEIX240920C00130000 | 2024-02-06 10:38AM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CEIX240920C00135000 | 2024-04-11 12:31PM EDT | 135.00 | 0.85 | 0.40 | 0.85 | 0.00 | - | 1 | 50 | 51.86% |
| CEIX240920C00140000 | 2024-01-25 12:50PM EDT | 140.00 | 3.30 | 0.80 | 3.70 | 0.00 | - | 2 | 2 | 69.06% |
| CEIX240920C00145000 | 2024-04-15 1:53PM EDT | 145.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 50.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920P00045000 | 2024-03-26 12:00PM EDT | 45.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 74.17% |
| CEIX240920P00047500 | 2024-03-26 9:33AM EDT | 47.50 | 0.65 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 70.04% |
| CEIX240920P00050000 | 2024-04-30 12:31PM EDT | 50.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 69 | 56.59% |
| CEIX240920P00055000 | 2024-04-30 2:29PM EDT | 55.00 | 1.00 | 0.85 | 1.30 | 0.00 | - | 2 | 304 | 50.61% |
| CEIX240920P00060000 | 2024-05-01 1:48PM EDT | 60.00 | 1.80 | 1.60 | 2.05 | +0.30 | +20.00% | 2 | 103 | 51.61% |
| CEIX240920P00065000 | 2024-04-30 10:43AM EDT | 65.00 | 2.29 | 2.60 | 2.95 | 0.00 | - | 1 | 122 | 48.91% |
| CEIX240920P00070000 | 2024-04-22 3:51PM EDT | 70.00 | 3.70 | 3.80 | 4.50 | 0.00 | - | 2 | 25 | 48.55% |
| CEIX240920P00072500 | 2024-04-25 3:23PM EDT | 72.50 | 3.75 | 4.70 | 5.20 | 0.00 | - | 2 | 8 | 47.03% |
| CEIX240920P00075000 | 2024-04-19 10:41AM EDT | 75.00 | 5.40 | 5.60 | 6.00 | 0.00 | - | 2 | 49 | 45.62% |
| CEIX240920P00077500 | 2024-05-01 1:51PM EDT | 77.50 | 7.10 | 6.60 | 7.20 | +0.67 | +10.42% | 2 | 21 | 45.81% |
| CEIX240920P00080000 | 2024-04-22 3:34PM EDT | 80.00 | 7.10 | 7.70 | 8.20 | 0.00 | - | 1 | 101 | 44.42% |
| CEIX240920P00082500 | 2024-04-30 9:30AM EDT | 82.50 | 7.22 | 8.90 | 9.50 | 0.00 | - | 3 | 53 | 44.03% |
| CEIX240920P00085000 | 2024-04-26 2:10PM EDT | 85.00 | 8.90 | 10.40 | 10.80 | 0.00 | - | 5 | 45 | 43.11% |
| CEIX240920P00087500 | 2024-04-16 12:46PM EDT | 87.50 | 10.10 | 11.80 | 12.30 | 0.00 | - | 20 | 29 | 42.66% |
| CEIX240920P00090000 | 2024-04-15 11:16AM EDT | 90.00 | 12.20 | 13.20 | 13.90 | 0.00 | - | 25 | 46 | 42.20% |
| CEIX240920P00092500 | 2024-03-27 12:38PM EDT | 92.50 | 15.40 | 12.10 | 14.50 | 0.00 | - | 5 | 11 | 35.86% |
| CEIX240920P00095000 | 2024-04-29 2:39PM EDT | 95.00 | 13.70 | 16.60 | 17.80 | 0.00 | - | 1 | 0 | 43.54% |
| CEIX240920P00097500 | 2024-03-28 10:13AM EDT | 97.50 | 18.70 | 15.70 | 16.60 | 0.00 | - | 2 | 5 | 21.83% |
| CEIX240920P00100000 | 2024-01-30 4:31PM EDT | 100.00 | 15.00 | 16.60 | 20.50 | 0.00 | - | 12 | 14 | 35.68% |
| CEIX240920P00105000 | 2024-01-30 2:11PM EDT | 105.00 | 18.80 | 21.00 | 25.40 | 0.00 | - | - | 9 | 39.86% |
| CEIX240920P00110000 | 2024-04-26 11:28AM EDT | 110.00 | 26.80 | 27.50 | 30.60 | 0.00 | - | 1 | 0 | 45.83% |
| CEIX240920P00115000 | 2024-04-26 11:28AM EDT | 115.00 | 31.10 | 33.00 | 35.60 | 0.00 | - | 1 | 1 | 49.99% |
© 2024 Yahoo. All rights reserved.