CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517C00072500 | 2024-04-19 10:23AM EDT | 72.50 | 13.50 | 11.60 | 15.20 | 0.00 | - | 1 | 1 | 120.31% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 9.60 | 12.90 | 0.00 | - | 10 | 10 | 110.55% |
| CEIX240517C00077500 | 2024-05-08 9:54AM EDT | 77.50 | 8.94 | 7.20 | 10.60 | 0.00 | - | 1 | 7 | 99.51% |
| CEIX240517C00080000 | 2024-05-10 12:02PM EDT | 80.00 | 5.70 | 4.60 | 7.90 | -1.55 | -21.38% | 1 | 17 | 77.10% |
| CEIX240517C00082500 | 2024-05-10 3:01PM EDT | 82.50 | 3.80 | 4.10 | 4.80 | -2.20 | -36.67% | 5 | 85 | 45.07% |
| CEIX240517C00085000 | 2024-05-10 1:42PM EDT | 85.00 | 2.10 | 2.45 | 2.70 | -0.47 | -18.29% | 16 | 265 | 36.48% |
| CEIX240517C00087500 | 2024-05-10 3:07PM EDT | 87.50 | 1.03 | 1.05 | 1.30 | -0.47 | -31.33% | 4 | 250 | 34.08% |
| CEIX240517C00090000 | 2024-05-10 11:47AM EDT | 90.00 | 0.35 | 0.25 | 0.55 | -0.67 | -65.69% | 5 | 617 | 34.08% |
| CEIX240517C00092500 | 2024-05-10 10:10AM EDT | 92.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 134 | 34.38% |
| CEIX240517C00095000 | 2024-05-09 3:37PM EDT | 95.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 96 | 246 | 97.85% |
| CEIX240517C00100000 | 2024-05-08 1:04PM EDT | 100.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 91 | 98.00% |
| CEIX240517C00105000 | 2024-04-30 11:54AM EDT | 105.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 5 | 46 | 99.80% |
| CEIX240517C00110000 | 2024-03-25 11:32AM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 174.95% |
| CEIX240517C00115000 | 2024-04-30 11:18AM EDT | 115.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 131.84% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 152.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517P00060000 | 2024-04-05 11:34AM EDT | 60.00 | 0.31 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 201.07% |
| CEIX240517P00065000 | 2024-05-07 9:30AM EDT | 65.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 42 | 141.80% |
| CEIX240517P00070000 | 2024-05-06 3:50PM EDT | 70.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 3 | 118 | 112.50% |
| CEIX240517P00072500 | 2024-05-10 2:09PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 119 | 52.73% |
| CEIX240517P00075000 | 2024-05-09 2:39PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 90 | 54.49% |
| CEIX240517P00077500 | 2024-05-10 10:29AM EDT | 77.50 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 12 | 219 | 47.85% |
| CEIX240517P00080000 | 2024-05-10 2:13PM EDT | 80.00 | 0.18 | 0.00 | 0.20 | -0.03 | -14.29% | 19 | 674 | 39.26% |
| CEIX240517P00082500 | 2024-05-10 11:40AM EDT | 82.50 | 0.46 | 0.25 | 0.45 | +0.11 | +31.43% | 480 | 1,583 | 35.69% |
| CEIX240517P00085000 | 2024-05-10 3:59PM EDT | 85.00 | 0.90 | 0.90 | 1.10 | -0.05 | -5.26% | 153 | 1,872 | 34.62% |
| CEIX240517P00087500 | 2024-05-10 3:42PM EDT | 87.50 | 2.17 | 1.95 | 2.25 | -1.33 | -38.00% | 1 | 92 | 33.28% |
| CEIX240517P00090000 | 2024-05-09 10:32AM EDT | 90.00 | 4.00 | 3.40 | 4.30 | 0.00 | - | 5 | 55 | 40.53% |
© 2024 Yahoo. All rights reserved.