CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 9.50 | 12.20 | 0.00 | - | 1 | 1 | 79.00% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 7.80 | 8.40 | 0.00 | - | 10 | 10 | 61.23% |
| CEIX240517C00077500 | 2024-05-01 1:51PM EDT | 77.50 | 6.10 | 5.50 | 6.50 | -2.10 | -25.61% | 5 | 2 | 54.35% |
| CEIX240517C00080000 | 2024-05-01 2:37PM EDT | 80.00 | 5.50 | 4.70 | 4.90 | -0.39 | -6.62% | 6 | 11 | 58.33% |
| CEIX240517C00082500 | 2024-05-01 1:51PM EDT | 82.50 | 3.50 | 3.40 | 3.70 | -1.70 | -32.69% | 12 | 88 | 57.67% |
| CEIX240517C00085000 | 2024-05-01 3:13PM EDT | 85.00 | 2.85 | 2.40 | 2.65 | -0.45 | -13.64% | 37 | 286 | 56.81% |
| CEIX240517C00087500 | 2024-05-01 3:58PM EDT | 87.50 | 1.80 | 1.05 | 2.00 | -1.05 | -36.84% | 22 | 89 | 52.59% |
| CEIX240517C00090000 | 2024-05-01 2:29PM EDT | 90.00 | 1.55 | 1.10 | 1.35 | -0.40 | -20.51% | 36 | 177 | 56.86% |
| CEIX240517C00092500 | 2024-05-01 2:53PM EDT | 92.50 | 1.05 | 0.30 | 0.95 | -0.10 | -8.70% | 27 | 112 | 52.10% |
| CEIX240517C00095000 | 2024-05-01 11:25AM EDT | 95.00 | 0.55 | 0.30 | 2.45 | -0.35 | -38.89% | 64 | 291 | 76.68% |
| CEIX240517C00100000 | 2024-05-01 11:25AM EDT | 100.00 | 0.25 | 0.20 | 0.30 | -0.22 | -46.81% | 14 | 82 | 58.59% |
| CEIX240517C00105000 | 2024-04-30 11:54AM EDT | 105.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 5 | 46 | 116.80% |
| CEIX240517C00110000 | 2024-03-25 11:32AM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 140.33% |
| CEIX240517C00115000 | 2024-04-30 11:18AM EDT | 115.00 | 0.16 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 150.54% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 120.02% |
PutsforMay 17, 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 | 0.45 | 0.00 | - | 2 | 5 | 82.91% |
| CEIX240517P00065000 | 2024-04-30 1:48PM EDT | 65.00 | 0.20 | 0.10 | 0.90 | 0.00 | - | 10 | 40 | 77.54% |
| CEIX240517P00070000 | 2024-05-01 2:51PM EDT | 70.00 | 0.57 | 0.50 | 1.30 | +0.17 | +42.50% | 20 | 124 | 68.75% |
| CEIX240517P00072500 | 2024-04-30 3:16PM EDT | 72.50 | 0.77 | 0.70 | 1.00 | 0.00 | - | 26 | 112 | 56.40% |
| CEIX240517P00075000 | 2024-04-30 3:14PM EDT | 75.00 | 1.30 | 1.35 | 1.60 | 0.00 | - | 8 | 65 | 57.50% |
| CEIX240517P00077500 | 2024-05-01 10:36AM EDT | 77.50 | 1.95 | 2.10 | 2.35 | +0.12 | +6.56% | 17 | 229 | 56.67% |
| CEIX240517P00080000 | 2024-05-01 11:32AM EDT | 80.00 | 3.02 | 3.00 | 3.40 | +0.37 | +13.96% | 11 | 692 | 55.71% |
| CEIX240517P00082500 | 2024-05-01 1:53PM EDT | 82.50 | 3.70 | 3.80 | 4.60 | +0.20 | +5.71% | 74 | 496 | 51.54% |
| CEIX240517P00085000 | 2024-05-01 3:50PM EDT | 85.00 | 7.10 | 5.80 | 6.10 | +1.99 | +38.94% | 6 | 381 | 54.49% |
| CEIX240517P00087500 | 2024-04-30 1:24PM EDT | 87.50 | 6.40 | 6.40 | 7.90 | 0.00 | - | 32 | 82 | 57.47% |
| CEIX240517P00090000 | 2024-04-18 11:53AM EDT | 90.00 | 7.25 | 8.40 | 11.30 | 0.00 | - | 11 | 54 | 57.72% |
© 2024 Yahoo. All rights reserved.