CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219C00040000 | 2024-04-01 9:36AM EDT | 40.00 | 47.61 | 43.90 | 48.50 | 0.00 | - | 10 | 0 | 64.28% |
| CEIX251219C00050000 | 2024-03-26 1:55PM EDT | 50.00 | 39.00 | 41.20 | 45.00 | 0.00 | - | 1 | 25 | 76.59% |
| CEIX251219C00060000 | 2024-03-07 11:38AM EDT | 60.00 | 45.30 | 32.10 | 35.90 | 0.00 | - | 1 | 0 | 61.97% |
| CEIX251219C00070000 | 2024-03-26 9:51AM EDT | 70.00 | 26.60 | 26.60 | 29.00 | 0.00 | - | 1 | 4 | 57.30% |
| CEIX251219C00082500 | 2024-04-08 11:52AM EDT | 82.50 | 22.71 | 19.30 | 21.70 | 0.00 | - | 1 | 1 | 51.19% |
| CEIX251219C00085000 | 2024-03-22 3:18PM EDT | 85.00 | 24.62 | 21.60 | 23.00 | 0.00 | - | 3 | 3 | 57.94% |
| CEIX251219C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 20.20 | 16.40 | 18.70 | 0.00 | - | - | 1 | 50.20% |
| CEIX251219C00095000 | 2024-03-11 2:57PM EDT | 95.00 | 20.10 | 17.20 | 20.80 | 0.00 | - | 1 | 5 | 57.38% |
| CEIX251219C00100000 | 2024-03-05 12:17PM EDT | 100.00 | 21.86 | 15.60 | 17.30 | 0.00 | - | - | 1 | 54.49% |
| CEIX251219C00105000 | 2024-03-13 1:42PM EDT | 105.00 | 14.40 | 13.60 | 15.50 | 0.00 | - | 2 | 2 | 52.91% |
| CEIX251219C00110000 | 2024-04-17 9:30AM EDT | 110.00 | 16.20 | 11.40 | 12.80 | 0.00 | - | 111 | 16 | 51.41% |
| CEIX251219C00115000 | 2024-03-22 2:08PM EDT | 115.00 | 13.63 | 11.10 | 13.10 | 0.00 | - | 1 | 1 | 52.22% |
| CEIX251219C00120000 | 2024-04-29 3:42PM EDT | 120.00 | 12.90 | 9.10 | 11.10 | 0.00 | - | 9 | 19 | 52.08% |
| CEIX251219C00140000 | 2024-04-04 10:45AM EDT | 140.00 | 7.73 | 5.70 | 7.30 | 0.00 | - | 1 | 1 | 49.96% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219P00040000 | 2024-04-19 11:38AM EDT | 40.00 | 2.55 | 1.15 | 3.50 | 0.00 | - | 1 | 32 | 57.09% |
| CEIX251219P00055000 | 2024-03-28 2:50PM EDT | 55.00 | 6.00 | 5.20 | 5.70 | 0.00 | - | 2 | 5 | 45.61% |
| CEIX251219P00060000 | 2024-04-01 3:35PM EDT | 60.00 | 7.50 | 6.70 | 9.10 | 0.00 | - | - | 2 | 50.59% |
| CEIX251219P00065000 | 2024-04-01 9:39AM EDT | 65.00 | 9.50 | 8.90 | 9.60 | 0.00 | - | 1 | 0 | 45.07% |
| CEIX251219P00075000 | 2024-02-26 11:46AM EDT | 75.00 | 13.87 | 12.60 | 16.30 | 0.00 | - | 1 | 2 | 49.32% |
| CEIX251219P00080000 | 2024-05-01 12:17PM EDT | 80.00 | 15.10 | 14.30 | 16.50 | -0.67 | -4.25% | 4 | 1 | 42.30% |
| CEIX251219P00085000 | 2024-04-30 3:13PM EDT | 85.00 | 18.10 | 16.30 | 18.90 | 0.00 | - | 6 | 19 | 40.64% |
© 2024 Yahoo. All rights reserved.