CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117C00030000 | 2024-04-11 10:20AM EDT | 30.00 | 55.48 | 55.00 | 59.40 | 0.00 | - | 53 | 23 | 0.00% |
| CEIX250117C00035000 | 2024-04-05 3:52PM EDT | 35.00 | 48.29 | 47.70 | 52.50 | 0.00 | - | 7 | 401 | 0.00% |
| CEIX250117C00040000 | 2024-04-05 3:54PM EDT | 40.00 | 43.50 | 43.20 | 47.90 | 0.00 | - | 2 | 184 | 0.00% |
| CEIX250117C00045000 | 2024-02-05 4:18PM EDT | 45.00 | 49.60 | 46.00 | 50.80 | 0.00 | - | 1 | 78 | 0.00% |
| CEIX250117C00050000 | 2024-05-14 10:14AM EDT | 50.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CEIX250117C00055000 | 2024-01-29 4:41PM EDT | 55.00 | 42.40 | 30.90 | 34.60 | 0.00 | - | 10 | 20 | 0.00% |
| CEIX250117C00060000 | 2024-04-16 12:09PM EDT | 60.00 | 32.00 | 32.00 | 36.20 | 0.00 | - | 2 | 154 | 0.00% |
| CEIX250117C00065000 | 2024-05-21 10:52AM EDT | 65.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CEIX250117C00070000 | 2024-05-21 10:52AM EDT | 70.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CEIX250117C00072500 | 2024-04-10 11:15AM EDT | 72.50 | 20.20 | 20.40 | 23.10 | 0.00 | - | - | 5 | 0.00% |
| CEIX250117C00075000 | 2024-03-11 10:23AM EDT | 75.00 | 22.20 | 17.60 | 19.60 | 0.00 | - | 3 | 61 | 0.00% |
| CEIX250117C00080000 | 2024-04-26 12:29PM EDT | 80.00 | 17.90 | 23.20 | 24.90 | 0.00 | - | 7 | 432 | 50.10% |
| CEIX250117C00082500 | 2024-03-15 1:37PM EDT | 82.50 | 15.20 | 15.50 | 16.00 | 0.00 | - | - | 11 | 16.08% |
| CEIX250117C00085000 | 2024-05-28 9:52AM EDT | 85.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX250117C00087500 | 2024-05-09 10:21AM EDT | 87.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CEIX250117C00090000 | 2024-05-21 2:59PM EDT | 90.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CEIX250117C00092500 | 2024-04-24 1:40PM EDT | 92.50 | 10.40 | 15.50 | 17.10 | 0.00 | - | 12 | 14 | 46.86% |
| CEIX250117C00095000 | 2024-05-21 9:30AM EDT | 95.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX250117C00097500 | 2024-05-16 3:51PM EDT | 97.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX250117C00100000 | 2024-05-28 2:50PM EDT | 100.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| CEIX250117C00105000 | 2024-05-15 12:37PM EDT | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CEIX250117C00110000 | 2024-05-22 12:09PM EDT | 110.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CEIX250117C00115000 | 2024-05-21 9:40AM EDT | 115.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CEIX250117C00120000 | 2024-05-22 2:47PM EDT | 120.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CEIX250117C00125000 | 2024-05-20 1:32PM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CEIX250117C00130000 | 2024-04-01 9:30AM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 6.25% |
| CEIX250117C00135000 | 2024-04-04 10:45AM EDT | 135.00 | 2.58 | 2.10 | 2.80 | 0.00 | - | 1 | 225 | 38.86% |
| CEIX250117C00140000 | 2024-05-02 9:32AM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEIX250117C00145000 | 2024-05-21 2:43PM EDT | 145.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CEIX250117C00150000 | 2024-04-15 9:31AM EDT | 150.00 | 1.80 | 0.00 | 3.70 | 0.00 | - | 5 | 221 | 50.75% |
| CEIX250117C00155000 | 2024-05-22 9:30AM EDT | 155.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CEIX250117C00160000 | 2024-05-01 11:18AM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 139 | 118.19% |
| CEIX250117P00035000 | 2024-02-15 12:14PM EDT | 35.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 75.61% |
| CEIX250117P00040000 | 2024-04-17 9:31AM EDT | 40.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 69.17% |
| CEIX250117P00042500 | 2024-03-26 12:35PM EDT | 42.50 | 1.25 | 0.20 | 3.10 | 0.00 | - | 10 | 20 | 78.17% |
| CEIX250117P00045000 | 2024-03-28 2:18PM EDT | 45.00 | 1.20 | 0.65 | 1.15 | 0.00 | - | 30 | 108 | 63.50% |
| CEIX250117P00047500 | 2024-05-21 10:12AM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CEIX250117P00050000 | 2024-03-27 3:16PM EDT | 50.00 | 1.90 | 1.40 | 1.75 | 0.00 | - | 37 | 64 | 64.26% |
| CEIX250117P00055000 | 2024-03-13 2:05PM EDT | 55.00 | 3.20 | 2.45 | 2.85 | 0.00 | - | 131 | 491 | 66.11% |
| CEIX250117P00060000 | 2024-05-21 12:04PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEIX250117P00065000 | 2024-05-23 10:31AM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CEIX250117P00070000 | 2024-04-12 1:03PM EDT | 70.00 | 7.10 | 4.00 | 4.80 | 0.00 | - | 7 | 439 | 53.96% |
| CEIX250117P00075000 | 2024-05-09 3:43PM EDT | 75.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CEIX250117P00077500 | 2024-05-07 12:50PM EDT | 77.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CEIX250117P00080000 | 2024-05-14 2:31PM EDT | 80.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CEIX250117P00082500 | 2024-05-14 2:29PM EDT | 82.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CEIX250117P00085000 | 2024-05-28 10:23AM EDT | 85.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CEIX250117P00087500 | 2024-05-24 10:48AM EDT | 87.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CEIX250117P00090000 | 2024-05-28 10:23AM EDT | 90.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CEIX250117P00092500 | 2024-04-22 1:31PM EDT | 92.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CEIX250117P00095000 | 2024-05-20 2:49PM EDT | 95.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CEIX250117P00097500 | 2024-03-07 3:43PM EDT | 97.50 | 15.40 | 21.40 | 24.30 | 0.00 | - | 16 | 23 | 75.12% |
| CEIX250117P00100000 | 2024-01-24 3:25PM EDT | 100.00 | 16.50 | 23.60 | 24.90 | 0.00 | - | 18 | 58 | 74.60% |
| CEIX250117P00105000 | 2024-05-28 11:04AM EDT | 105.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEIX250117P00110000 | 2024-03-20 3:13PM EDT | 110.00 | 29.50 | 28.60 | 29.90 | 0.00 | - | 75 | 232 | 69.46% |
| CEIX250117P00115000 | 2024-04-26 11:15AM EDT | 115.00 | 33.02 | 20.80 | 24.90 | 0.00 | - | 2 | 66 | 44.10% |
| CEIX250117P00120000 | 2024-03-05 4:16PM EDT | 120.00 | 33.23 | 38.90 | 42.50 | 0.00 | - | 40 | 134 | 83.26% |
| CEIX250117P00125000 | 2023-12-06 12:47PM EDT | 125.00 | 27.10 | 28.00 | 29.80 | 0.00 | - | 9 | 9 | 33.02% |
| CEIX250117P00130000 | 2024-04-26 11:13AM EDT | 130.00 | 46.00 | 32.20 | 36.70 | 0.00 | - | 1 | 1 | 43.98% |
| CEIX250117P00145000 | 2023-09-18 10:18AM EDT | 145.00 | 47.01 | 41.20 | 44.10 | 0.00 | - | - | 1 | 0.00% |
| CEIX250117P00155000 | 2023-10-31 11:16AM EDT | 155.00 | 62.50 | 48.10 | 52.50 | 0.00 | - | 2 | 2 | 0.00% |
| CEIX250117P00160000 | 2023-11-14 4:19PM EDT | 160.00 | 60.00 | 62.10 | 64.50 | 0.00 | - | 4 | 5 | 49.34% |
© 2024 Yahoo. All rights reserved.