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 | 15.60 | 19.90 | 0.00 | - | 1 | 1 | 265.53% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 13.00 | 17.40 | 0.00 | - | 10 | 10 | 237.89% |
| CEIX240517C00077500 | 2024-05-13 10:50AM EDT | 77.50 | 9.35 | 10.50 | 14.50 | 0.00 | - | 2 | 6 | 191.50% |
| CEIX240517C00080000 | 2024-05-15 11:14AM EDT | 80.00 | 10.40 | 9.10 | 12.20 | +4.70 | +103.30% | 2 | 17 | 81.25% |
| CEIX240517C00082500 | 2024-05-15 2:45PM EDT | 82.50 | 7.83 | 6.00 | 9.70 | +4.03 | +106.05% | 17 | 85 | 147.75% |
| CEIX240517C00085000 | 2024-05-15 2:09PM EDT | 85.00 | 5.01 | 3.60 | 6.60 | +2.56 | +104.49% | 7 | 253 | 96.97% |
| CEIX240517C00087500 | 2024-05-15 3:15PM EDT | 87.50 | 2.84 | 2.65 | 3.70 | +1.89 | +198.95% | 8 | 295 | 55.66% |
| CEIX240517C00090000 | 2024-05-15 3:06PM EDT | 90.00 | 1.00 | 1.10 | 1.40 | +0.65 | +185.71% | 432 | 603 | 34.18% |
| CEIX240517C00092500 | 2024-05-15 2:45PM EDT | 92.50 | 0.29 | 0.25 | 1.00 | +0.21 | +233.33% | 18 | 126 | 54.93% |
| CEIX240517C00095000 | 2024-05-15 2:51PM EDT | 95.00 | 0.10 | 0.00 | 0.50 | +0.04 | +66.67% | 6 | 241 | 59.13% |
| CEIX240517C00100000 | 2024-05-08 1:04PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 91 | 67.19% |
| CEIX240517C00105000 | 2024-04-30 11:54AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 46 | 116.60% |
| CEIX240517C00110000 | 2024-05-14 10:07AM EDT | 110.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 122.27% |
| CEIX240517C00115000 | 2024-04-30 11:18AM EDT | 115.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 166.99% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 220.90% |
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 | 2.25 | 0.00 | - | 2 | 5 | 355.27% |
| CEIX240517P00065000 | 2024-05-07 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 42 | 229.30% |
| CEIX240517P00070000 | 2024-05-14 10:06AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 123 | 199.41% |
| CEIX240517P00072500 | 2024-05-10 2:09PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 119 | 165.82% |
| CEIX240517P00075000 | 2024-05-09 2:39PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 90 | 145.51% |
| CEIX240517P00077500 | 2024-05-15 3:39PM EDT | 77.50 | 0.02 | 0.00 | 0.75 | -0.01 | -33.33% | 4 | 207 | 125.39% |
| CEIX240517P00080000 | 2024-05-14 2:37PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 10 | 657 | 62.50% |
| CEIX240517P00082500 | 2024-05-15 2:02PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 600 | 1,233 | 54.69% |
| CEIX240517P00085000 | 2024-05-15 3:42PM EDT | 85.00 | 0.05 | 0.05 | 0.10 | -0.57 | -91.94% | 556 | 2,049 | 45.51% |
| CEIX240517P00087500 | 2024-05-15 3:45PM EDT | 87.50 | 0.15 | 0.15 | 0.20 | -1.65 | -91.67% | 1,130 | 90 | 34.77% |
| CEIX240517P00090000 | 2024-05-15 3:27PM EDT | 90.00 | 0.90 | 0.60 | 0.90 | -2.50 | -71.43% | 9 | 39 | 35.11% |
© 2024 Yahoo. All rights reserved.