CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920C00060000 | 2024-04-29 3:34PM EDT | 60.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CEIX240920C00070000 | 2024-05-02 1:33PM EDT | 70.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEIX240920C00075000 | 2024-05-17 11:42AM EDT | 75.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240920C00080000 | 2024-05-21 10:03AM EDT | 80.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEIX240920C00082500 | 2024-05-21 10:08AM EDT | 82.50 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240920C00085000 | 2024-05-09 11:20AM EDT | 85.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240920C00087500 | 2024-05-14 9:30AM EDT | 87.50 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240920C00090000 | 2024-05-21 9:30AM EDT | 90.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240920C00092500 | 2024-05-28 9:58AM EDT | 92.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CEIX240920C00095000 | 2024-05-23 1:00PM EDT | 95.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CEIX240920C00097500 | 2024-05-28 11:17AM EDT | 97.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240920C00100000 | 2024-05-23 1:00PM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| CEIX240920C00105000 | 2024-05-28 1:10PM EDT | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CEIX240920C00110000 | 2024-05-28 11:52AM EDT | 110.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CEIX240920C00115000 | 2024-05-23 12:14PM EDT | 115.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CEIX240920C00120000 | 2024-05-22 10:04AM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CEIX240920C00125000 | 2024-05-23 2:37PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEIX240920C00130000 | 2024-05-17 3:06PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEIX240920C00135000 | 2024-05-21 3:53PM EDT | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CEIX240920C00140000 | 2024-01-25 12:50PM EDT | 140.00 | 3.30 | 0.80 | 3.70 | 0.00 | - | 2 | 2 | 55.32% |
| CEIX240920C00145000 | 2024-04-15 1:53PM EDT | 145.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 50.68% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920P00045000 | 2024-03-26 12:00PM EDT | 45.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 98.73% |
| CEIX240920P00047500 | 2024-03-26 9:33AM EDT | 47.50 | 0.65 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 94.58% |
| CEIX240920P00050000 | 2024-05-22 9:59AM EDT | 50.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CEIX240920P00055000 | 2024-04-30 2:29PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CEIX240920P00060000 | 2024-05-22 9:59AM EDT | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CEIX240920P00065000 | 2024-05-20 12:53PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEIX240920P00070000 | 2024-05-15 10:06AM EDT | 70.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CEIX240920P00072500 | 2024-05-21 3:11PM EDT | 72.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CEIX240920P00075000 | 2024-05-28 11:12AM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CEIX240920P00077500 | 2024-05-06 12:09PM EDT | 77.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CEIX240920P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CEIX240920P00082500 | 2024-05-24 10:58AM EDT | 82.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| CEIX240920P00085000 | 2024-05-28 9:30AM EDT | 85.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CEIX240920P00087500 | 2024-05-23 12:14PM EDT | 87.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CEIX240920P00090000 | 2024-05-28 10:06AM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CEIX240920P00092500 | 2024-05-17 1:18PM EDT | 92.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CEIX240920P00095000 | 2024-05-28 10:12AM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CEIX240920P00097500 | 2024-03-28 10:13AM EDT | 97.50 | 18.70 | 15.70 | 16.60 | 0.00 | - | 2 | 5 | 75.51% |
| CEIX240920P00100000 | 2024-01-30 4:31PM EDT | 100.00 | 15.00 | 16.60 | 20.50 | 0.00 | - | 12 | 14 | 79.77% |
| CEIX240920P00105000 | 2024-01-30 2:11PM EDT | 105.00 | 18.80 | 21.00 | 25.40 | 0.00 | - | - | 9 | 86.71% |
| CEIX240920P00110000 | 2024-05-17 11:36AM EDT | 110.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CEIX240920P00115000 | 2024-04-26 11:28AM EDT | 115.00 | 31.10 | 18.10 | 22.50 | 0.00 | - | 1 | 1 | 51.30% |
© 2024 Yahoo. All rights reserved.