CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621C00055000 | 2024-05-20 2:29PM EDT | 55.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| CEIX240621C00060000 | 2024-05-14 3:08PM EDT | 60.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| CEIX240621C00065000 | 2024-05-21 3:22PM EDT | 65.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CEIX240621C00070000 | 2024-05-03 2:43PM EDT | 70.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CEIX240621C00075000 | 2024-05-22 10:41AM EDT | 75.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CEIX240621C00077500 | 2024-05-13 10:50AM EDT | 77.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CEIX240621C00080000 | 2024-05-22 2:08PM EDT | 80.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| CEIX240621C00082500 | 2024-05-22 10:35AM EDT | 82.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| CEIX240621C00085000 | 2024-05-24 11:19AM EDT | 85.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| CEIX240621C00087500 | 2024-05-21 12:59PM EDT | 87.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 77 | 0.00% |
| CEIX240621C00090000 | 2024-05-28 12:35PM EDT | 90.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 0.00% |
| CEIX240621C00092500 | 2024-05-23 11:31AM EDT | 92.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 110 | 355 | 0.00% |
| CEIX240621C00095000 | 2024-05-24 1:54PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 555 | 0.00% |
| CEIX240621C00097500 | 2024-05-28 9:43AM EDT | 97.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| CEIX240621C00100000 | 2024-05-28 2:43PM EDT | 100.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 23 | 400 | 1.56% |
| CEIX240621C00105000 | 2024-05-28 3:01PM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 349 | 6.25% |
| CEIX240621C00110000 | 2024-05-23 2:59PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 339 | 12.50% |
| CEIX240621C00115000 | 2024-05-28 2:32PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 416 | 12.50% |
| CEIX240621C00120000 | 2024-05-21 3:20PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 314 | 12.50% |
| CEIX240621C00125000 | 2024-05-01 11:18AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 25.00% |
| CEIX240621C00130000 | 2024-05-06 11:32AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 25.00% |
| CEIX240621C00135000 | 2024-05-01 1:16PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 25.00% |
| CEIX240621C00140000 | 2024-04-09 3:18PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 79.10% |
| CEIX240621C00145000 | 2024-01-16 1:42PM EDT | 145.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 2 | 23 | 130.42% |
| CEIX240621C00150000 | 2024-04-09 3:18PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 62.89% |
| CEIX240621C00155000 | 2024-02-14 1:15PM EDT | 155.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 92.77% |
| CEIX240621C00160000 | 2024-02-07 4:38PM EDT | 160.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 100.39% |
| CEIX240621C00165000 | 2024-04-30 11:42AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 150.00% |
| CEIX240621P00050000 | 2024-05-09 2:35PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| CEIX240621P00055000 | 2024-04-25 2:55PM EDT | 55.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 25 | 147.31% |
| CEIX240621P00060000 | 2024-05-07 9:43AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 50.00% |
| CEIX240621P00065000 | 2024-05-10 11:57AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 304 | 25.00% |
| CEIX240621P00070000 | 2024-05-20 10:41AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| CEIX240621P00072500 | 2024-05-20 10:23AM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 25.00% |
| CEIX240621P00075000 | 2024-05-21 3:37PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 453 | 25.00% |
| CEIX240621P00077500 | 2024-05-28 9:30AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 25.00% |
| CEIX240621P00080000 | 2024-05-28 10:37AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 2,285 | 12.50% |
| CEIX240621P00082500 | 2024-05-28 3:18PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 2,567 | 12.50% |
| CEIX240621P00085000 | 2024-05-28 3:23PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 1,675 | 12.50% |
| CEIX240621P00087500 | 2024-05-28 3:59PM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 77 | 108 | 12.50% |
| CEIX240621P00090000 | 2024-05-28 3:26PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 222 | 1,863 | 6.25% |
| CEIX240621P00092500 | 2024-05-28 2:30PM EDT | 92.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 206 | 376 | 6.25% |
| CEIX240621P00095000 | 2024-05-28 2:32PM EDT | 95.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 21 | 103 | 3.13% |
| CEIX240621P00097500 | 2024-05-28 3:35PM EDT | 97.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 0.78% |
| CEIX240621P00100000 | 2024-05-28 2:55PM EDT | 100.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 394 | 0.00% |
| CEIX240621P00105000 | 2024-01-19 4:22PM EDT | 105.00 | 13.40 | 25.00 | 28.50 | 0.00 | - | 5 | 31 | 225.54% |
| CEIX240621P00110000 | 2024-02-12 11:46AM EDT | 110.00 | 26.32 | 27.30 | 30.40 | 0.00 | - | 1 | 55 | 212.87% |
| CEIX240621P00115000 | 2024-01-10 2:21PM EDT | 115.00 | 22.80 | 30.30 | 34.30 | 0.00 | - | 1 | 145 | 212.35% |
| CEIX240621P00120000 | 2024-02-06 3:11PM EDT | 120.00 | 33.30 | 24.50 | 28.20 | 0.00 | - | 4 | 0 | 111.67% |
| CEIX240621P00125000 | 2024-03-05 4:16PM EDT | 125.00 | 34.63 | 41.50 | 46.00 | 0.00 | - | 40 | 0 | 253.04% |
| CEIX240621P00130000 | 2024-02-14 4:16PM EDT | 130.00 | 48.90 | 46.60 | 51.40 | 0.00 | - | 100 | 0 | 267.20% |
| CEIX240621P00145000 | 2023-10-31 9:39AM EDT | 145.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240621P00165000 | 2023-10-31 9:39AM EDT | 165.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.