CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920C00060000 | 2024-04-29 3:34PM EDT | 60.00 | 29.80 | 34.50 | 39.00 | 0.00 | - | 4 | 4 | 85.21% |
| CEIX240920C00070000 | 2024-05-02 1:33PM EDT | 70.00 | 17.75 | 33.20 | 38.00 | 0.00 | - | - | 1 | 117.87% |
| CEIX240920C00075000 | 2024-06-17 10:00AM EDT | 75.00 | 23.40 | 22.00 | 25.80 | 0.00 | - | 3 | 5 | 53.00% |
| CEIX240920C00080000 | 2024-06-03 1:52PM EDT | 80.00 | 27.77 | 17.80 | 20.30 | 0.00 | - | 1 | 45 | 54.44% |
| CEIX240920C00082500 | 2024-06-10 9:38AM EDT | 82.50 | 18.26 | 17.00 | 18.50 | 0.00 | - | 1 | 16 | 54.02% |
| CEIX240920C00085000 | 2024-05-09 11:20AM EDT | 85.00 | 10.63 | 15.70 | 18.90 | 0.00 | - | 1 | 11 | 56.74% |
| CEIX240920C00087500 | 2024-05-14 9:30AM EDT | 87.50 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| CEIX240920C00090000 | 2024-06-17 10:48AM EDT | 90.00 | 11.41 | 11.90 | 13.20 | 0.00 | - | 2 | 124 | 50.16% |
| CEIX240920C00092500 | 2024-06-17 9:41AM EDT | 92.50 | 11.47 | 10.50 | 11.90 | 0.00 | - | 1 | 19 | 50.49% |
| CEIX240920C00095000 | 2024-06-17 10:48AM EDT | 95.00 | 8.75 | 9.00 | 10.10 | 0.00 | - | 2 | 49 | 47.62% |
| CEIX240920C00097500 | 2024-06-20 12:26PM EDT | 97.50 | 9.53 | 7.70 | 8.80 | 0.00 | - | 1 | 44 | 46.89% |
| CEIX240920C00100000 | 2024-06-21 1:40PM EDT | 100.00 | 7.00 | 6.60 | 8.40 | -1.25 | -15.15% | 1 | 188 | 50.25% |
| CEIX240920C00105000 | 2024-06-21 1:32PM EDT | 105.00 | 5.20 | 4.50 | 6.30 | -1.05 | -16.80% | 1 | 133 | 48.77% |
| CEIX240920C00110000 | 2024-06-20 11:36AM EDT | 110.00 | 4.51 | 2.10 | 3.90 | 0.00 | - | 15 | 106 | 43.46% |
| CEIX240920C00115000 | 2024-06-05 11:20AM EDT | 115.00 | 3.20 | 2.10 | 3.10 | 0.00 | - | 10 | 102 | 45.19% |
| CEIX240920C00120000 | 2024-06-20 9:48AM EDT | 120.00 | 2.60 | 0.65 | 2.20 | 0.00 | - | 1 | 1,081 | 44.75% |
| CEIX240920C00125000 | 2024-06-03 10:38AM EDT | 125.00 | 3.80 | 1.00 | 1.95 | 0.00 | - | 6 | 57 | 47.85% |
| CEIX240920C00130000 | 2024-06-06 3:27PM EDT | 130.00 | 1.20 | 0.65 | 1.45 | 0.00 | - | 2 | 9 | 48.02% |
| CEIX240920C00135000 | 2024-06-13 3:48PM EDT | 135.00 | 0.05 | 0.40 | 1.20 | 0.00 | - | 5 | 51 | 49.56% |
| CEIX240920C00140000 | 2024-06-14 9:30AM EDT | 140.00 | 1.10 | 0.25 | 2.15 | 0.00 | - | 5 | 7 | 53.32% |
| CEIX240920C00145000 | 2024-04-15 1:53PM EDT | 145.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 58.01% |
| CEIX240920C00150000 | 2024-06-14 3:14PM EDT | 150.00 | 0.50 | 0.10 | 1.65 | 0.00 | - | 1 | 2 | 56.08% |
| CEIX240920C00155000 | 2024-06-14 3:10PM EDT | 155.00 | 0.45 | 0.05 | 2.30 | 0.00 | - | 1 | 10 | 63.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920P00045000 | 2024-03-26 12:00PM EDT | 45.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 109.28% |
| CEIX240920P00047500 | 2024-03-26 9:33AM EDT | 47.50 | 0.65 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 104.59% |
| CEIX240920P00050000 | 2024-05-22 9:59AM EDT | 50.00 | 0.56 | 0.10 | 1.15 | 0.00 | - | 10 | 69 | 81.45% |
| CEIX240920P00055000 | 2024-04-30 2:29PM EDT | 55.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 304 | 64.36% |
| CEIX240920P00060000 | 2024-05-30 1:48PM EDT | 60.00 | 0.54 | 0.25 | 1.60 | 0.00 | - | 2 | 98 | 67.77% |
| CEIX240920P00065000 | 2024-05-20 12:53PM EDT | 65.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 1 | 121 | 56.40% |
| CEIX240920P00070000 | 2024-06-05 11:04AM EDT | 70.00 | 0.80 | 0.35 | 0.70 | 0.00 | - | 30 | 114 | 46.29% |
| CEIX240920P00072500 | 2024-06-05 11:05AM EDT | 72.50 | 1.00 | 0.40 | 1.00 | 0.00 | - | 30 | 91 | 46.48% |
| CEIX240920P00075000 | 2024-05-28 11:12AM EDT | 75.00 | 1.20 | 0.90 | 1.20 | 0.00 | - | 5 | 69 | 44.64% |
| CEIX240920P00077500 | 2024-06-20 10:13AM EDT | 77.50 | 1.20 | 1.10 | 1.50 | 0.00 | - | 1 | 26 | 43.45% |
| CEIX240920P00080000 | 2024-06-21 2:48PM EDT | 80.00 | 1.80 | 1.45 | 1.90 | -0.55 | -23.40% | 1 | 151 | 42.59% |
| CEIX240920P00082500 | 2024-06-07 11:11AM EDT | 82.50 | 2.50 | 1.30 | 2.30 | 0.00 | - | 11 | 123 | 41.14% |
| CEIX240920P00085000 | 2024-06-18 2:21PM EDT | 85.00 | 2.90 | 2.40 | 3.10 | 0.00 | - | 12 | 56 | 41.92% |
| CEIX240920P00087500 | 2024-06-18 2:31PM EDT | 87.50 | 3.60 | 3.10 | 3.80 | 0.00 | - | 10 | 196 | 41.19% |
| CEIX240920P00090000 | 2024-06-18 2:13PM EDT | 90.00 | 4.40 | 4.00 | 5.90 | 0.00 | - | 2 | 136 | 47.81% |
| CEIX240920P00092500 | 2024-06-21 12:35PM EDT | 92.50 | 5.15 | 4.70 | 5.40 | -0.15 | -2.83% | 2 | 15 | 39.01% |
| CEIX240920P00095000 | 2024-06-18 3:59PM EDT | 95.00 | 6.40 | 5.80 | 6.50 | 0.00 | - | 6 | 8 | 38.59% |
| CEIX240920P00097500 | 2024-06-18 2:13PM EDT | 97.50 | 7.70 | 6.90 | 7.70 | 0.00 | - | 15 | 22 | 38.01% |
| CEIX240920P00100000 | 2024-06-18 1:29PM EDT | 100.00 | 9.10 | 8.30 | 9.30 | 0.00 | - | 4 | 20 | 38.82% |
| CEIX240920P00105000 | 2024-05-31 2:13PM EDT | 105.00 | 10.40 | 11.50 | 12.90 | 0.00 | - | 6 | 15 | 40.71% |
| CEIX240920P00110000 | 2024-05-31 2:45PM EDT | 110.00 | 13.20 | 15.00 | 17.60 | 0.00 | - | 20 | 23 | 46.78% |
| CEIX240920P00115000 | 2024-04-26 11:28AM EDT | 115.00 | 31.10 | 18.10 | 22.50 | 0.00 | - | 1 | 1 | 52.99% |
© 2024 Yahoo. All rights reserved.