CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250620C00082500 | 2024-03-27 2:01PM EDT | 82.50 | 19.38 | 19.60 | 22.90 | 0.00 | - | 3 | 2 | 63.68% |
| CEIX250620C00085000 | 2024-03-25 11:21AM EDT | 85.00 | 20.75 | 16.80 | 17.90 | 0.00 | - | 6 | 6 | 54.69% |
| CEIX250620C00087500 | 2024-04-23 3:26PM EDT | 87.50 | 16.70 | 13.70 | 15.70 | 0.00 | - | - | 10 | 52.41% |
| CEIX250620C00090000 | 2024-03-18 10:20AM EDT | 90.00 | 16.00 | 16.40 | 18.00 | 0.00 | - | 1 | 1 | 59.19% |
| CEIX250620C00097500 | 2024-03-27 2:01PM EDT | 97.50 | 13.32 | 13.60 | 15.00 | 0.00 | - | 3 | 5 | 57.21% |
| CEIX250620C00100000 | 2024-03-07 1:21PM EDT | 100.00 | 20.20 | 11.50 | 14.40 | 0.00 | - | 18 | 0 | 55.24% |
| CEIX250620C00105000 | 2024-03-14 11:28AM EDT | 105.00 | 9.10 | 10.70 | 13.20 | 0.00 | - | 115 | 115 | 55.92% |
| CEIX250620C00110000 | 2024-04-24 3:29PM EDT | 110.00 | 9.20 | 7.00 | 9.20 | 0.00 | - | 1 | 105 | 51.05% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250620P00045000 | 2024-03-01 3:25PM EDT | 45.00 | 2.10 | 1.10 | 2.55 | 0.00 | - | 1 | 1 | 53.17% |
| CEIX250620P00047500 | 2024-03-01 3:25PM EDT | 47.50 | 2.45 | 1.55 | 2.75 | 0.00 | - | 250 | 250 | 50.68% |
| CEIX250620P00050000 | 2024-03-01 3:25PM EDT | 50.00 | 2.80 | 2.05 | 3.20 | 0.00 | - | 5 | 16 | 49.70% |
| CEIX250620P00055000 | 2024-03-12 1:40PM EDT | 55.00 | 4.80 | 3.50 | 4.40 | 0.00 | - | 1 | 8 | 48.57% |
| CEIX250620P00060000 | 2024-03-26 2:55PM EDT | 60.00 | 6.53 | 2.55 | 7.10 | 0.00 | - | 10 | 10 | 52.67% |
| CEIX250620P00070000 | 2024-02-26 2:40PM EDT | 70.00 | 9.90 | 8.20 | 11.90 | 0.00 | - | 2 | 3 | 53.63% |
| CEIX250620P00075000 | 2024-04-04 10:43AM EDT | 75.00 | 11.30 | 9.90 | 11.30 | 0.00 | - | 14 | 14 | 43.35% |
| CEIX250620P00080000 | 2024-05-01 12:17PM EDT | 80.00 | 13.10 | 11.10 | 13.70 | +1.15 | +9.62% | 10 | 15 | 42.31% |
| CEIX250620P00082500 | 2024-04-18 3:58PM EDT | 82.50 | 14.30 | 12.60 | 15.00 | 0.00 | - | 2 | 2 | 41.82% |
| CEIX250620P00085000 | 2024-04-29 1:56PM EDT | 85.00 | 14.25 | 13.60 | 16.40 | 0.00 | - | 1 | 5 | 41.44% |
| CEIX250620P00087500 | 2024-03-12 1:16PM EDT | 87.50 | 18.40 | 16.80 | 17.80 | 0.00 | - | - | 1 | 40.88% |
| CEIX250620P00092500 | 2024-03-12 2:50PM EDT | 92.50 | 21.30 | 19.40 | 21.10 | 0.00 | - | - | 1 | 40.70% |
| CEIX250620P00095000 | 2024-02-29 1:26PM EDT | 95.00 | 21.40 | 19.90 | 21.60 | 0.00 | - | - | 1 | 36.99% |
© 2024 Yahoo. All rights reserved.