Australia markets open in 3 hours 35 minutes

CONSOL Energy Inc. (CEIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.01+1.44 (+1.51%)
At close: 04:00PM EDT
96.80 -0.21 (-0.22%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEIX240621C000550002024-05-20 2:29PM EDT55.0037.8040.4044.300.00-102119.04%
CEIX240621C000600002024-05-14 3:08PM EDT60.0027.3735.4039.000.00-113992.97%
CEIX240621C000650002024-05-21 3:22PM EDT65.0032.0030.2034.500.00-1788.18%
CEIX240621C000700002024-05-03 2:43PM EDT70.0014.6025.6029.500.00-11082.08%
CEIX240621C000750002024-05-22 10:41AM EDT75.0021.5020.0024.500.00-12756.93%
CEIX240621C000775002024-05-13 10:50AM EDT77.5010.6517.5022.000.00-1150.83%
CEIX240621C000800002024-05-22 2:08PM EDT80.0018.5615.0019.500.00-49289.53%
CEIX240621C000825002024-05-22 10:35AM EDT82.5014.0013.8016.900.00-12453.96%
CEIX240621C000850002024-05-24 11:19AM EDT85.0013.0511.4014.90+0.15+1.16%126151.88%
CEIX240621C000875002024-05-21 12:59PM EDT87.5010.009.8011.200.00-147751.93%
CEIX240621C000900002024-05-24 3:51PM EDT90.008.407.809.50-0.18-2.10%446353.00%
CEIX240621C000925002024-05-23 11:31AM EDT92.506.405.306.900.00-11035542.36%
CEIX240621C000950002024-05-24 1:54PM EDT95.004.604.605.00+0.80+21.05%2456938.29%
CEIX240621C000975002024-05-24 1:47PM EDT97.503.203.303.60+0.46+16.79%111837.09%
CEIX240621C001000002024-05-24 3:18PM EDT100.002.202.252.55+0.34+18.28%1937836.84%
CEIX240621C001050002024-05-24 2:07PM EDT105.001.050.002.00+0.20+23.53%3731046.68%
CEIX240621C001100002024-05-23 2:59PM EDT110.000.400.250.500.00-1033937.16%
CEIX240621C001150002024-05-22 3:54PM EDT115.000.200.001.400.00-641150.49%
CEIX240621C001200002024-05-21 3:20PM EDT120.000.200.001.300.00-831458.06%
CEIX240621C001250002024-05-01 11:18AM EDT125.000.100.002.000.00-139373.58%
CEIX240621C001300002024-05-06 11:32AM EDT130.000.100.001.250.00-58172.71%
CEIX240621C001350002024-05-01 1:16PM EDT135.000.050.001.250.00-44279.59%
CEIX240621C001400002024-04-09 3:18PM EDT140.000.150.000.750.00-210577.83%
CEIX240621C001450002024-01-16 1:42PM EDT145.001.150.004.700.00-223127.81%
CEIX240621C001500002024-04-09 3:18PM EDT150.000.150.000.050.00-3961.72%
CEIX240621C001550002024-02-14 1:15PM EDT155.000.200.000.600.00-13090.82%
CEIX240621C001600002024-02-07 4:38PM EDT160.000.200.050.650.00-1398.14%
CEIX240621C001650002024-04-30 11:42AM EDT165.000.050.000.050.00-135173.44%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEIX240621P000450002024-04-17 9:30AM EDT45.000.100.000.400.00--1142.58%
CEIX240621P000500002024-05-09 2:35PM EDT50.000.050.001.050.00-1202148.14%
CEIX240621P000550002024-04-25 2:55PM EDT55.000.200.001.500.00-325139.75%
CEIX240621P000600002024-05-07 9:43AM EDT60.000.150.001.200.00-4205115.63%
CEIX240621P000650002024-05-10 11:57AM EDT65.000.150.001.400.00-4304102.98%
CEIX240621P000700002024-05-20 10:41AM EDT70.000.010.001.100.00-120082.42%
CEIX240621P000725002024-05-20 10:23AM EDT72.500.150.001.500.00-105581.20%
CEIX240621P000750002024-05-21 3:37PM EDT75.000.080.001.400.00-2545372.41%
CEIX240621P000775002024-05-20 9:32AM EDT77.500.400.001.500.00-111766.46%
CEIX240621P000800002024-05-24 3:28PM EDT80.000.200.150.30+0.01+5.26%82,28847.07%
CEIX240621P000825002024-05-24 3:02PM EDT82.500.240.000.40-0.11-31.43%12,56843.95%
CEIX240621P000850002024-05-24 3:35PM EDT85.000.350.301.05-0.20-36.36%81,68650.39%
CEIX240621P000875002024-05-24 9:35AM EDT87.500.850.552.55-0.19-18.27%118550.05%
CEIX240621P000900002024-05-24 3:44PM EDT90.001.100.151.20-0.45-29.03%121,86937.13%
CEIX240621P000925002024-05-24 11:21AM EDT92.501.441.501.75-0.46-24.21%317635.30%
CEIX240621P000950002024-05-24 12:55PM EDT95.002.752.402.60-0.45-14.06%1310134.40%
CEIX240621P000975002024-05-22 9:36AM EDT97.504.163.503.90+0.16+4.00%28435.25%
CEIX240621P001000002024-05-22 12:32PM EDT100.004.504.905.400.00-139335.45%
CEIX240621P001050002024-01-19 4:22PM EDT105.0013.4025.0028.500.00-531212.42%
CEIX240621P001100002024-02-12 11:46AM EDT110.0026.3227.3030.400.00-155199.88%
CEIX240621P001150002024-01-10 2:21PM EDT115.0022.8030.3034.300.00-1145199.06%
CEIX240621P001200002024-02-06 3:11PM EDT120.0033.3024.5028.200.00-4098.75%
CEIX240621P001250002024-03-05 4:16PM EDT125.0034.6341.5046.000.00-400238.04%
CEIX240621P001300002024-02-14 4:16PM EDT130.0048.9046.6051.400.00-1000251.56%
CEIX240621P001450002023-10-31 9:39AM EDT145.0056.700.000.000.00-100.00%
CEIX240621P001650002023-10-31 9:39AM EDT165.0076.700.000.000.00-100.00%