CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX230217C00045000 | 2023-02-01 12:08PM EST | 45.00 | 11.00 | 12.00 | 15.80 | 0.00 | - | 2 | 5 | 122.17% |
| CEIX230217C00050000 | 2023-02-06 2:57PM EST | 50.00 | 9.00 | 8.50 | 9.80 | -0.20 | -2.17% | 5 | 38 | 94.63% |
| CEIX230217C00055000 | 2023-02-06 3:20PM EST | 55.00 | 5.10 | 4.30 | 5.80 | +0.26 | +5.37% | 59 | 117 | 79.39% |
| CEIX230217C00060000 | 2023-02-06 3:58PM EST | 60.00 | 2.26 | 2.35 | 2.80 | +0.19 | +9.18% | 689 | 2,182 | 81.79% |
| CEIX230217C00065000 | 2023-02-06 3:59PM EST | 65.00 | 1.02 | 0.85 | 1.20 | +0.27 | +36.00% | 278 | 1,975 | 78.81% |
| CEIX230217C00070000 | 2023-02-06 3:50PM EST | 70.00 | 0.35 | 0.40 | 0.50 | +0.05 | +16.67% | 982 | 3,169 | 83.11% |
| CEIX230217C00075000 | 2023-02-06 10:32AM EST | 75.00 | 0.35 | 0.00 | 0.25 | -0.01 | -2.78% | 4 | 91 | 79.69% |
| CEIX230217C00080000 | 2023-02-03 11:46AM EST | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 156 | 88.28% |
| CEIX230217C00085000 | 2023-01-04 11:26AM EST | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 134.96% |
| CEIX230217C00090000 | 2023-01-17 9:39AM EST | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 150.20% |
| CEIX230217C00095000 | 2023-01-23 2:26PM EST | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 110.94% |
| CEIX230217C00105000 | 2023-02-02 1:52PM EST | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 189.45% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX230217P00040000 | 2023-02-06 3:47PM EST | 40.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 36 | 116 | 92.97% |
| CEIX230217P00045000 | 2023-02-06 2:45PM EST | 45.00 | 0.20 | 0.15 | 0.35 | +0.05 | +33.33% | 4 | 136 | 98.83% |
| CEIX230217P00050000 | 2023-02-06 3:39PM EST | 50.00 | 0.60 | 0.50 | 0.80 | -0.05 | -7.69% | 14 | 321 | 86.82% |
| CEIX230217P00055000 | 2023-02-06 3:44PM EST | 55.00 | 1.90 | 1.50 | 2.10 | +0.05 | +2.70% | 17 | 363 | 81.35% |
| CEIX230217P00060000 | 2023-02-06 3:30PM EST | 60.00 | 4.50 | 3.80 | 5.10 | +0.27 | +6.38% | 7 | 697 | 86.67% |
| CEIX230217P00065000 | 2023-02-02 11:31AM EST | 65.00 | 8.95 | 7.50 | 9.20 | 0.00 | - | 2 | 240 | 98.34% |
| CEIX230217P00070000 | 2023-02-03 12:56PM EST | 70.00 | 12.10 | 10.60 | 14.30 | 0.00 | - | 1 | 123 | 97.41% |
| CEIX230217P00075000 | 2023-01-27 12:03PM EST | 75.00 | 19.52 | 15.40 | 19.50 | 0.00 | - | 10 | 33 | 120.51% |
| CEIX230217P00080000 | 2022-12-29 10:40AM EST | 80.00 | 17.50 | 21.40 | 24.90 | 0.00 | - | 4 | 11 | 170.61% |
| CEIX230217P00085000 | 2023-02-03 12:25PM EST | 85.00 | 26.60 | 25.10 | 29.50 | 0.00 | - | 4 | 2 | 151.07% |
| CEIX230217P00090000 | 2023-02-03 3:25PM EST | 90.00 | 32.40 | 30.10 | 34.50 | 0.00 | - | 16 | 9 | 167.29% |
| CEIX230217P00095000 | 2023-02-06 9:47AM EST | 95.00 | 36.90 | 34.90 | 39.40 | -0.50 | -1.34% | 2 | 52 | 171.88% |
| CEIX230217P00100000 | 2023-02-03 1:31PM EST | 100.00 | 41.80 | 40.00 | 44.50 | 0.00 | - | 18 | 9 | 192.58% |
| CEIX230217P00105000 | 2023-02-03 12:13PM EST | 105.00 | 47.10 | 44.90 | 49.50 | 0.00 | - | 10 | 5 | 201.66% |
© 2023 Yahoo. All rights reserved.
