Australia markets close in 2 hours 2 minutes

CONSOL Energy Inc. (CEIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.32+0.43 (+0.74%)
At close: 04:00PM EST
59.10 +0.78 (+1.34%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEIX230217C000450002023-02-01 12:08PM EST45.0011.0012.0015.800.00-25122.17%
CEIX230217C000500002023-02-06 2:57PM EST50.009.008.509.80-0.20-2.17%53894.63%
CEIX230217C000550002023-02-06 3:20PM EST55.005.104.305.80+0.26+5.37%5911779.39%
CEIX230217C000600002023-02-06 3:58PM EST60.002.262.352.80+0.19+9.18%6892,18281.79%
CEIX230217C000650002023-02-06 3:59PM EST65.001.020.851.20+0.27+36.00%2781,97578.81%
CEIX230217C000700002023-02-06 3:50PM EST70.000.350.400.50+0.05+16.67%9823,16983.11%
CEIX230217C000750002023-02-06 10:32AM EST75.000.350.000.25-0.01-2.78%49179.69%
CEIX230217C000800002023-02-03 11:46AM EST80.000.100.000.150.00-10015688.28%
CEIX230217C000850002023-01-04 11:26AM EST85.000.250.000.750.00-2023134.96%
CEIX230217C000900002023-01-17 9:39AM EST90.000.050.000.750.00-32150.20%
CEIX230217C000950002023-01-23 2:26PM EST95.000.020.000.050.00-11110.94%
CEIX230217C001050002023-02-02 1:52PM EST105.000.050.000.750.00-13189.45%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEIX230217P000400002023-02-06 3:47PM EST40.000.050.000.05-0.35-87.50%3611692.97%
CEIX230217P000450002023-02-06 2:45PM EST45.000.200.150.35+0.05+33.33%413698.83%
CEIX230217P000500002023-02-06 3:39PM EST50.000.600.500.80-0.05-7.69%1432186.82%
CEIX230217P000550002023-02-06 3:44PM EST55.001.901.502.10+0.05+2.70%1736381.35%
CEIX230217P000600002023-02-06 3:30PM EST60.004.503.805.10+0.27+6.38%769786.67%
CEIX230217P000650002023-02-02 11:31AM EST65.008.957.509.200.00-224098.34%
CEIX230217P000700002023-02-03 12:56PM EST70.0012.1010.6014.300.00-112397.41%
CEIX230217P000750002023-01-27 12:03PM EST75.0019.5215.4019.500.00-1033120.51%
CEIX230217P000800002022-12-29 10:40AM EST80.0017.5021.4024.900.00-411170.61%
CEIX230217P000850002023-02-03 12:25PM EST85.0026.6025.1029.500.00-42151.07%
CEIX230217P000900002023-02-03 3:25PM EST90.0032.4030.1034.500.00-169167.29%
CEIX230217P000950002023-02-06 9:47AM EST95.0036.9034.9039.40-0.50-1.34%252171.88%
CEIX230217P001000002023-02-03 1:31PM EST100.0041.8040.0044.500.00-189192.58%
CEIX230217P001050002023-02-03 12:13PM EST105.0047.1044.9049.500.00-105201.66%