CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219C00040000 | 2024-04-01 9:36AM EDT | 40.00 | 47.61 | 43.90 | 48.50 | 0.00 | - | 10 | 0 | 0.00% |
| CEIX251219C00050000 | 2024-06-07 10:35AM EDT | 50.00 | 53.20 | 50.50 | 55.00 | 0.00 | - | 3 | 70 | 58.20% |
| CEIX251219C00060000 | 2024-05-29 10:57AM EDT | 60.00 | 43.60 | 43.00 | 47.00 | 0.00 | - | 1 | 1 | 54.50% |
| CEIX251219C00070000 | 2024-06-10 9:57AM EDT | 70.00 | 35.50 | 36.10 | 40.50 | -2.50 | -6.58% | 3 | 37 | 52.70% |
| CEIX251219C00082500 | 2024-04-08 11:52AM EDT | 82.50 | 22.71 | 21.00 | 23.40 | 0.00 | - | 1 | 1 | 32.09% |
| CEIX251219C00085000 | 2024-05-15 1:21PM EDT | 85.00 | 22.92 | 27.20 | 30.50 | 0.00 | - | 1 | 8 | 52.55% |
| CEIX251219C00087500 | 2024-05-07 12:47PM EDT | 87.50 | 23.00 | 28.50 | 30.70 | 0.00 | - | - | 5 | 53.08% |
| CEIX251219C00090000 | 2024-05-29 9:30AM EDT | 90.00 | 27.80 | 24.80 | 28.20 | 0.00 | - | 8 | 0 | 52.34% |
| CEIX251219C00092500 | 2024-06-07 9:34AM EDT | 92.50 | 26.45 | 23.90 | 26.30 | 0.00 | - | 1 | 1 | 50.42% |
| CEIX251219C00095000 | 2024-05-31 11:43AM EDT | 95.00 | 28.10 | 22.80 | 25.20 | 0.00 | - | 1 | 13 | 50.23% |
| CEIX251219C00100000 | 2024-06-05 2:59PM EDT | 100.00 | 22.70 | 19.80 | 23.80 | 0.00 | - | 2 | 3 | 51.33% |
| CEIX251219C00105000 | 2024-06-03 2:09PM EDT | 105.00 | 25.12 | 17.90 | 21.40 | 0.00 | - | 1 | 3 | 49.97% |
| CEIX251219C00110000 | 2024-06-03 3:55PM EDT | 110.00 | 23.00 | 16.30 | 19.10 | 0.00 | - | 6 | 27 | 48.56% |
| CEIX251219C00115000 | 2024-05-28 9:54AM EDT | 115.00 | 16.30 | 14.90 | 17.50 | 0.00 | - | 7 | 8 | 48.35% |
| CEIX251219C00120000 | 2024-06-04 9:39AM EDT | 120.00 | 18.00 | 14.20 | 17.30 | 0.00 | - | 1 | 19 | 50.77% |
| CEIX251219C00140000 | 2024-04-04 10:45AM EDT | 140.00 | 7.73 | 6.60 | 8.80 | 0.00 | - | 1 | 1 | 42.01% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX251219P00040000 | 2024-04-19 11:38AM EDT | 40.00 | 2.55 | 0.05 | 3.20 | 0.00 | - | 1 | 32 | 53.69% |
| CEIX251219P00045000 | 2024-05-08 10:40AM EDT | 45.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | - | 5 | 53.65% |
| CEIX251219P00055000 | 2024-06-04 1:36PM EDT | 55.00 | 3.25 | 0.70 | 3.50 | 0.00 | - | 1 | 4 | 47.11% |
| CEIX251219P00060000 | 2024-04-01 3:35PM EDT | 60.00 | 7.50 | 6.70 | 9.10 | 0.00 | - | - | 2 | 58.53% |
| CEIX251219P00065000 | 2024-04-01 9:39AM EDT | 65.00 | 9.50 | 8.90 | 9.60 | 0.00 | - | 1 | 0 | 56.51% |
| CEIX251219P00070000 | 2024-04-30 11:34AM EDT | 70.00 | 10.60 | 5.00 | 7.20 | 0.00 | - | - | 1 | 44.04% |
| CEIX251219P00075000 | 2024-02-26 11:46AM EDT | 75.00 | 13.87 | 12.60 | 16.30 | 0.00 | - | 1 | 2 | 58.52% |
| CEIX251219P00080000 | 2024-05-20 10:46AM EDT | 80.00 | 10.95 | 8.70 | 11.40 | 0.00 | - | 1 | 1 | 44.27% |
| CEIX251219P00085000 | 2024-04-30 3:13PM EDT | 85.00 | 18.10 | 9.70 | 11.70 | 0.00 | - | 6 | 19 | 39.23% |
| CEIX251219P00087500 | 2024-05-14 9:30AM EDT | 87.50 | 16.00 | 9.80 | 12.80 | 0.00 | - | - | 1 | 38.94% |
| CEIX251219P00095000 | 2024-05-28 10:10AM EDT | 95.00 | 16.60 | 13.10 | 16.70 | 0.00 | - | 3 | 2 | 38.71% |
| CEIX251219P00097500 | 2024-05-21 11:26AM EDT | 97.50 | 17.95 | 15.00 | 17.90 | 0.00 | - | - | 1 | 38.18% |
© 2024 Yahoo. All rights reserved.