CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241220C00082500 | 2024-05-02 2:21PM EDT | 82.50 | 13.20 | 25.70 | 29.50 | 0.00 | - | - | 11 | 72.36% |
| CEIX241220C00085000 | 2024-04-22 9:31AM EDT | 85.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CEIX241220C00087500 | 2024-04-22 12:31PM EDT | 87.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEIX241220C00090000 | 2024-05-22 3:32PM EDT | 90.00 | 17.55 | 17.00 | 18.30 | 0.00 | - | 1 | 0 | 50.89% |
| CEIX241220C00092500 | 2024-05-17 2:31PM EDT | 92.50 | 12.70 | 14.80 | 17.00 | 0.00 | - | 4 | 20 | 50.76% |
| CEIX241220C00095000 | 2024-06-05 9:30AM EDT | 95.00 | 15.48 | 14.00 | 15.50 | 0.00 | - | 1 | 23 | 49.63% |
| CEIX241220C00100000 | 2024-05-31 9:37AM EDT | 100.00 | 12.85 | 11.90 | 13.20 | 0.00 | - | 1 | 37 | 49.22% |
| CEIX241220C00105000 | 2024-06-10 9:50AM EDT | 105.00 | 8.60 | 9.60 | 10.60 | -2.00 | -18.87% | 5 | 2 | 46.81% |
| CEIX241220C00110000 | 2024-05-29 11:29AM EDT | 110.00 | 8.00 | 7.90 | 9.50 | 0.00 | - | 1 | 15 | 48.80% |
| CEIX241220C00115000 | 2024-06-03 9:36AM EDT | 115.00 | 9.49 | 6.50 | 7.70 | 0.00 | - | 5 | 7 | 47.49% |
| CEIX241220C00125000 | 2024-05-31 3:20PM EDT | 125.00 | 5.68 | 4.20 | 5.80 | 0.00 | - | 1 | 1 | 48.94% |
| CEIX241220C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 2.60 | 2.55 | 4.40 | 0.00 | - | - | 10 | 46.83% |
| CEIX241220C00140000 | 2024-05-23 9:30AM EDT | 140.00 | 2.40 | 2.15 | 3.90 | 0.00 | - | - | 10 | 51.02% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241220P00055000 | 2024-05-14 2:17PM EDT | 55.00 | 1.25 | 0.00 | 1.15 | 0.00 | - | 13 | 37 | 57.59% |
| CEIX241220P00060000 | 2024-05-02 2:21PM EDT | 60.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | 5 | 177 | 60.57% |
| CEIX241220P00065000 | 2024-05-13 9:46AM EDT | 65.00 | 2.40 | 0.00 | 3.30 | 0.00 | - | 4 | 29 | 60.91% |
| CEIX241220P00070000 | 2024-06-04 9:30AM EDT | 70.00 | 1.60 | 1.60 | 3.20 | 0.00 | - | 10 | 10 | 52.38% |
| CEIX241220P00075000 | 2024-05-31 9:30AM EDT | 75.00 | 2.70 | 1.55 | 3.20 | 0.00 | - | 10 | 22 | 44.95% |
| CEIX241220P00080000 | 2024-06-05 10:49AM EDT | 80.00 | 4.50 | 3.50 | 5.30 | 0.00 | - | 10 | 31 | 48.10% |
| CEIX241220P00082500 | 2024-05-09 12:57PM EDT | 82.50 | 8.40 | 4.30 | 5.20 | 0.00 | - | 5 | 29 | 43.68% |
| CEIX241220P00085000 | 2024-06-05 11:00AM EDT | 85.00 | 6.00 | 4.90 | 6.70 | 0.00 | - | 1 | 0 | 46.14% |
| CEIX241220P00087500 | 2024-04-25 12:29PM EDT | 87.50 | 12.60 | 5.00 | 9.40 | 0.00 | - | - | 8 | 52.78% |
| CEIX241220P00090000 | 2024-05-28 11:05AM EDT | 90.00 | 7.10 | 5.30 | 7.70 | 0.00 | - | 10 | 10 | 41.71% |
| CEIX241220P00095000 | 2024-05-29 11:30AM EDT | 95.00 | 10.00 | 7.60 | 9.90 | 0.00 | - | - | 5 | 40.96% |
| CEIX241220P00120000 | 2024-05-28 10:33AM EDT | 120.00 | 24.50 | 23.30 | 27.20 | 0.00 | - | 9 | 9 | 43.38% |
© 2024 Yahoo. All rights reserved.