CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117C00030000 | 2024-04-11 10:20AM EDT | 30.00 | 55.48 | 50.00 | 54.50 | 0.00 | - | 53 | 23 | 76.76% |
| CEIX250117C00035000 | 2024-04-05 3:52PM EDT | 35.00 | 48.29 | 45.40 | 50.00 | 0.00 | - | 7 | 401 | 73.34% |
| CEIX250117C00040000 | 2024-04-05 3:54PM EDT | 40.00 | 43.50 | 41.00 | 45.50 | 0.00 | - | 2 | 184 | 69.90% |
| CEIX250117C00045000 | 2024-02-05 4:18PM EDT | 45.00 | 49.60 | 46.00 | 50.80 | 0.00 | - | 1 | 78 | 133.53% |
| CEIX250117C00050000 | 2024-02-14 11:30AM EDT | 50.00 | 34.13 | 33.00 | 37.00 | 0.00 | - | 1 | 20 | 65.38% |
| CEIX250117C00055000 | 2024-01-29 4:41PM EDT | 55.00 | 42.40 | 30.90 | 34.60 | 0.00 | - | 10 | 20 | 72.56% |
| CEIX250117C00060000 | 2024-04-16 12:09PM EDT | 60.00 | 32.00 | 26.10 | 27.70 | 0.00 | - | 2 | 154 | 57.97% |
| CEIX250117C00065000 | 2024-02-06 12:26PM EDT | 65.00 | 29.10 | 33.30 | 38.00 | 0.00 | - | 3 | 480 | 112.40% |
| CEIX250117C00070000 | 2024-04-11 11:37AM EDT | 70.00 | 23.30 | 19.10 | 20.70 | 0.00 | - | 1 | 74 | 53.09% |
| CEIX250117C00072500 | 2024-04-10 11:15AM EDT | 72.50 | 20.20 | 17.20 | 19.50 | 0.00 | - | - | 5 | 52.16% |
| CEIX250117C00075000 | 2024-03-11 10:23AM EDT | 75.00 | 22.20 | 17.60 | 19.60 | 0.00 | - | 3 | 61 | 58.12% |
| CEIX250117C00080000 | 2024-04-26 12:29PM EDT | 80.00 | 17.90 | 13.60 | 15.50 | 0.00 | - | 7 | 432 | 51.18% |
| CEIX250117C00082500 | 2024-03-15 1:37PM EDT | 82.50 | 15.20 | 15.50 | 16.00 | 0.00 | - | - | 11 | 59.51% |
| CEIX250117C00085000 | 2024-04-17 11:55AM EDT | 85.00 | 16.02 | 11.70 | 13.00 | 0.00 | - | 1 | 558 | 50.49% |
| CEIX250117C00087500 | 2024-04-24 2:02PM EDT | 87.50 | 12.40 | 11.00 | 12.00 | 0.00 | - | 11 | 30 | 50.71% |
| CEIX250117C00090000 | 2024-04-26 2:29PM EDT | 90.00 | 12.74 | 9.90 | 11.00 | 0.00 | - | 12 | 130 | 51.98% |
| CEIX250117C00092500 | 2024-04-24 1:40PM EDT | 92.50 | 10.40 | 9.10 | 10.20 | 0.00 | - | 12 | 14 | 51.94% |
| CEIX250117C00095000 | 2024-04-30 12:30PM EDT | 95.00 | 10.30 | 8.60 | 9.40 | 0.00 | - | 10 | 628 | 50.23% |
| CEIX250117C00097500 | 2024-03-26 10:46AM EDT | 97.50 | 8.50 | 8.70 | 10.20 | 0.00 | - | 100 | 400 | 54.43% |
| CEIX250117C00100000 | 2024-04-29 3:20PM EDT | 100.00 | 10.15 | 7.20 | 8.00 | 0.00 | - | 3 | 1,162 | 51.41% |
| CEIX250117C00105000 | 2024-04-30 10:45AM EDT | 105.00 | 7.30 | 6.00 | 7.00 | 0.00 | - | 100 | 859 | 50.00% |
| CEIX250117C00110000 | 2024-04-18 3:20PM EDT | 110.00 | 6.40 | 4.90 | 5.60 | 0.00 | - | 1 | 1,141 | 50.26% |
| CEIX250117C00115000 | 2024-04-24 10:09AM EDT | 115.00 | 4.70 | 4.20 | 4.90 | 0.00 | - | 1 | 504 | 50.81% |
| CEIX250117C00120000 | 2024-04-29 3:27PM EDT | 120.00 | 5.03 | 3.40 | 4.30 | 0.00 | - | 25 | 599 | 51.34% |
| CEIX250117C00125000 | 2024-04-15 12:17PM EDT | 125.00 | 4.10 | 2.80 | 4.10 | 0.00 | - | 1 | 722 | 50.18% |
| CEIX250117C00130000 | 2024-04-01 9:30AM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 12.50% |
| CEIX250117C00135000 | 2024-04-04 10:45AM EDT | 135.00 | 2.58 | 1.85 | 2.95 | 0.00 | - | 1 | 225 | 52.73% |
| CEIX250117C00140000 | 2024-03-11 3:44PM EDT | 140.00 | 3.30 | 2.35 | 2.60 | 0.00 | - | 7 | 94 | 52.32% |
| CEIX250117C00145000 | 2024-03-07 10:57AM EDT | 145.00 | 4.20 | 1.70 | 2.70 | 0.00 | - | 1 | 75 | 52.76% |
| CEIX250117C00150000 | 2024-04-15 9:31AM EDT | 150.00 | 1.80 | 0.95 | 2.50 | 0.00 | - | 5 | 221 | 51.50% |
| CEIX250117C00155000 | 2024-04-09 11:10AM EDT | 155.00 | 1.55 | 0.85 | 2.65 | 0.00 | - | 40 | 179 | 53.58% |
| CEIX250117C00160000 | 2024-05-01 11:18AM EDT | 160.00 | 0.85 | 0.70 | 2.00 | -0.25 | -22.73% | 1 | 152 | 52.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.34 | 0.00 | 2.75 | 0.00 | - | 2 | 139 | 86.67% |
| CEIX250117P00035000 | 2024-02-15 12:14PM EDT | 35.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 62.13% |
| CEIX250117P00040000 | 2024-04-17 9:31AM EDT | 40.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 55.59% |
| CEIX250117P00042500 | 2024-03-26 12:35PM EDT | 42.50 | 1.25 | 0.20 | 3.10 | 0.00 | - | 10 | 20 | 63.05% |
| CEIX250117P00045000 | 2024-03-28 2:18PM EDT | 45.00 | 1.20 | 0.65 | 1.15 | 0.00 | - | 30 | 108 | 52.93% |
| CEIX250117P00047500 | 2024-04-09 3:12PM EDT | 47.50 | 1.55 | 1.25 | 1.60 | 0.00 | - | 3 | 383 | 51.93% |
| CEIX250117P00050000 | 2024-03-27 3:16PM EDT | 50.00 | 1.90 | 1.40 | 1.75 | 0.00 | - | 37 | 64 | 51.00% |
| CEIX250117P00055000 | 2024-03-13 2:05PM EDT | 55.00 | 3.20 | 2.45 | 2.85 | 0.00 | - | 131 | 491 | 51.29% |
| CEIX250117P00060000 | 2024-04-16 3:55PM EDT | 60.00 | 3.11 | 3.40 | 3.80 | 0.00 | - | 1 | 1,361 | 48.79% |
| CEIX250117P00065000 | 2024-04-09 9:47AM EDT | 65.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 2 | 344 | 47.53% |
| CEIX250117P00070000 | 2024-04-12 1:03PM EDT | 70.00 | 7.10 | 6.30 | 7.50 | 0.00 | - | 7 | 439 | 48.93% |
| CEIX250117P00075000 | 2024-04-30 10:22AM EDT | 75.00 | 7.70 | 7.90 | 8.90 | 0.00 | - | 12 | 564 | 45.16% |
| CEIX250117P00080000 | 2024-04-29 2:11PM EDT | 80.00 | 9.00 | 9.80 | 11.20 | 0.00 | - | 1 | 431 | 43.96% |
| CEIX250117P00082500 | 2024-04-29 2:47PM EDT | 82.50 | 10.20 | 11.10 | 12.50 | 0.00 | - | 10 | 244 | 43.48% |
| CEIX250117P00085000 | 2024-04-22 12:54PM EDT | 85.00 | 12.80 | 12.60 | 13.80 | 0.00 | - | 11 | 170 | 42.73% |
| CEIX250117P00087500 | 2024-04-03 2:59PM EDT | 87.50 | 14.00 | 13.60 | 15.30 | 0.00 | - | 14 | 124 | 42.43% |
| CEIX250117P00090000 | 2024-03-27 12:59PM EDT | 90.00 | 16.50 | 13.90 | 14.80 | 0.00 | - | 7 | 635 | 34.50% |
| CEIX250117P00092500 | 2024-04-22 1:31PM EDT | 92.50 | 16.70 | 17.60 | 20.00 | 0.00 | - | 11 | 18 | 47.28% |
| CEIX250117P00095000 | 2024-04-01 1:30PM EDT | 95.00 | 19.50 | 18.80 | 21.40 | 0.00 | - | 14 | 18 | 45.90% |
| CEIX250117P00097500 | 2024-03-07 3:43PM EDT | 97.50 | 15.40 | 21.40 | 24.30 | 0.00 | - | 16 | 23 | 49.89% |
| CEIX250117P00100000 | 2024-01-24 3:25PM EDT | 100.00 | 16.50 | 23.60 | 24.90 | 0.00 | - | 18 | 58 | 45.04% |
| CEIX250117P00105000 | 2024-01-24 2:01PM EDT | 105.00 | 18.80 | 27.40 | 30.20 | 0.00 | - | 6 | 254 | 50.50% |
| CEIX250117P00110000 | 2024-03-20 3:13PM EDT | 110.00 | 29.50 | 28.60 | 29.90 | 0.00 | - | 75 | 232 | 29.66% |
| CEIX250117P00115000 | 2024-04-26 11:15AM EDT | 115.00 | 33.02 | 34.80 | 36.80 | 0.00 | - | 2 | 66 | 43.18% |
| CEIX250117P00120000 | 2024-03-05 4:16PM EDT | 120.00 | 33.23 | 38.90 | 42.50 | 0.00 | - | 40 | 134 | 49.62% |
| CEIX250117P00125000 | 2023-12-06 12:47PM EDT | 125.00 | 27.10 | 28.00 | 29.80 | 0.00 | - | 9 | 9 | 0.00% |
| CEIX250117P00130000 | 2024-04-26 11:13AM EDT | 130.00 | 46.00 | 46.60 | 51.20 | 0.00 | - | 1 | 1 | 48.48% |
| CEIX250117P00145000 | 2023-09-18 10:18AM EDT | 145.00 | 47.01 | 41.20 | 44.10 | 0.00 | - | - | 1 | 0.00% |
| CEIX250117P00155000 | 2023-10-31 11:16AM EDT | 155.00 | 62.50 | 48.10 | 52.50 | 0.00 | - | 2 | 2 | 0.00% |
| CEIX250117P00160000 | 2023-11-14 4:19PM EDT | 160.00 | 60.00 | 62.10 | 64.50 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.