CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:87.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517C00087500 | 2024-05-15 12:30PM EDT | 2024-05-17 | 2.30 | 2.00 | 3.00 | +1.35 | +142.11% | 7 | 295 | 45.61% |
| CEIX240621C00087500 | 2024-05-15 1:53PM EDT | 2024-06-21 | 5.50 | 5.50 | 5.80 | +1.79 | +48.25% | 3 | 78 | 39.16% |
| CEIX240920C00087500 | 2024-05-14 9:30AM EDT | 2024-09-20 | 9.47 | 9.60 | 10.80 | 0.00 | - | 1 | 69 | 45.41% |
| CEIX241220C00087500 | 2024-04-22 12:31PM EDT | 2024-12-20 | 12.30 | 13.40 | 14.20 | 0.00 | - | - | 3 | 47.35% |
| CEIX250117C00087500 | 2024-05-09 10:21AM EDT | 2025-01-17 | 12.90 | 13.20 | 15.30 | 0.00 | - | 11 | 30 | 48.44% |
| CEIX250620C00087500 | 2024-05-14 9:46AM EDT | 2025-06-20 | 17.30 | 18.50 | 19.80 | 0.00 | - | 2 | 12 | 50.52% |
| CEIX251219C00087500 | 2024-05-07 12:47PM EDT | 2025-12-19 | 23.00 | 20.80 | 23.50 | 0.00 | - | - | 5 | 50.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517P00087500 | 2024-05-15 2:02PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.45 | -1.45 | -80.56% | 37 | 90 | 41.50% |
| CEIX240621P00087500 | 2024-05-15 10:41AM EDT | 2024-06-21 | 3.11 | 2.55 | 2.80 | -1.19 | -27.67% | 10 | 144 | 34.18% |
| CEIX240920P00087500 | 2024-05-15 9:33AM EDT | 2024-09-20 | 7.80 | 6.40 | 6.70 | -0.10 | -1.27% | 1 | 55 | 37.45% |
| CEIX241220P00087500 | 2024-04-25 12:29PM EDT | 2024-12-20 | 12.60 | 8.70 | 9.40 | 0.00 | - | - | 8 | 38.65% |
| CEIX250117P00087500 | 2024-05-15 12:28PM EDT | 2025-01-17 | 10.35 | 9.60 | 10.10 | -0.35 | -3.27% | 1 | 125 | 38.84% |
| CEIX250620P00087500 | 2024-05-03 1:53PM EDT | 2025-06-20 | 17.05 | 12.40 | 13.70 | 0.00 | - | 100 | 101 | 40.41% |
© 2024 Yahoo. All rights reserved.