UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.99 -0.01 (-0.01%) GOLD FUTURES
2,311.30 +0.30 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,957.77 +1,157.77 (+2.53%)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517C00072500 | 2024-04-19 10:23AM EDT | 72.50 | 13.50 | 10.10 | 12.50 | 0.00 | - | 1 | 1 | 78.05% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 8.10 | 10.80 | 0.00 | - | 10 | 10 | 77.15% |
| CEIX240517C00077500 | 2024-05-01 1:51PM EDT | 77.50 | 6.10 | 6.30 | 8.30 | 0.00 | - | 5 | 7 | 68.60% |
| CEIX240517C00080000 | 2024-05-01 2:37PM EDT | 80.00 | 5.50 | 4.90 | 5.30 | 0.00 | - | 6 | 15 | 57.64% |
| CEIX240517C00082500 | 2024-05-02 10:02AM EDT | 82.50 | 3.58 | 3.60 | 4.00 | +0.08 | +2.29% | 3 | 97 | 57.42% |
| CEIX240517C00085000 | 2024-05-02 9:38AM EDT | 85.00 | 3.20 | 2.55 | 2.90 | +0.35 | +12.28% | 2 | 302 | 56.89% |
| CEIX240517C00087500 | 2024-05-02 2:01PM EDT | 87.50 | 2.14 | 1.60 | 2.40 | +0.34 | +18.89% | 7 | 96 | 58.15% |
| CEIX240517C00090000 | 2024-05-02 1:38PM EDT | 90.00 | 1.50 | 1.20 | 1.50 | -0.05 | -3.23% | 8 | 154 | 57.52% |
| CEIX240517C00092500 | 2024-05-01 2:53PM EDT | 92.50 | 1.05 | 0.65 | 1.05 | 0.00 | - | 27 | 137 | 56.25% |
| CEIX240517C00095000 | 2024-05-02 1:30PM EDT | 95.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 1 | 289 | 56.98% |
| CEIX240517C00100000 | 2024-05-02 11:13AM EDT | 100.00 | 0.35 | 0.15 | 0.30 | +0.10 | +40.00% | 4 | 82 | 56.93% |
| CEIX240517C00105000 | 2024-04-30 11:54AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 46 | 75.10% |
| CEIX240517C00110000 | 2024-03-25 11:32AM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 141.38% |
| CEIX240517C00115000 | 2024-04-30 11:18AM EDT | 115.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 95.61% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 121.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517P00060000 | 2024-04-05 11:34AM EDT | 60.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 87.50% |
| CEIX240517P00065000 | 2024-04-30 1:48PM EDT | 65.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 10 | 40 | 79.10% |
| CEIX240517P00070000 | 2024-05-01 3:52PM EDT | 70.00 | 0.57 | 0.40 | 0.50 | 0.00 | - | 20 | 118 | 59.86% |
| CEIX240517P00072500 | 2024-04-30 3:16PM EDT | 72.50 | 0.77 | 0.70 | 0.85 | 0.00 | - | 26 | 112 | 59.18% |
| CEIX240517P00075000 | 2024-05-02 3:40PM EDT | 75.00 | 1.24 | 1.10 | 1.35 | -0.06 | -4.62% | 2 | 65 | 57.72% |
| CEIX240517P00077500 | 2024-05-01 10:36AM EDT | 77.50 | 1.95 | 1.55 | 2.05 | 0.00 | - | 17 | 224 | 55.27% |
| CEIX240517P00080000 | 2024-05-02 3:12PM EDT | 80.00 | 2.59 | 2.70 | 2.95 | -0.43 | -14.24% | 5 | 687 | 56.49% |
| CEIX240517P00082500 | 2024-05-02 11:09AM EDT | 82.50 | 3.60 | 3.80 | 4.20 | -0.10 | -2.70% | 12 | 491 | 55.98% |
| CEIX240517P00085000 | 2024-05-01 3:50PM EDT | 85.00 | 7.10 | 5.20 | 5.60 | 0.00 | - | 6 | 377 | 55.01% |
| CEIX240517P00087500 | 2024-04-30 1:24PM EDT | 87.50 | 6.40 | 6.10 | 8.70 | 0.00 | - | 32 | 82 | 59.79% |
| CEIX240517P00090000 | 2024-04-18 11:53AM EDT | 90.00 | 7.25 | 8.20 | 11.50 | 0.00 | - | 11 | 54 | 69.82% |
© 2024 Yahoo. All rights reserved.