CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241220C00082500 | 2024-05-02 2:21PM EDT | 82.50 | 13.20 | 25.70 | 29.50 | 0.00 | - | - | 11 | 78.42% |
| CEIX241220C00085000 | 2024-06-21 12:46PM EDT | 85.00 | 19.14 | 18.40 | 19.50 | +5.29 | +38.19% | 1 | 1 | 49.70% |
| CEIX241220C00087500 | 2024-04-22 12:31PM EDT | 87.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEIX241220C00090000 | 2024-05-22 3:32PM EDT | 90.00 | 17.55 | 14.50 | 16.80 | 0.00 | - | 1 | 26 | 49.80% |
| CEIX241220C00092500 | 2024-06-11 1:11PM EDT | 92.50 | 15.30 | 13.20 | 15.50 | 0.00 | - | 2 | 20 | 49.59% |
| CEIX241220C00095000 | 2024-06-05 9:30AM EDT | 95.00 | 15.48 | 11.50 | 14.40 | 0.00 | - | 1 | 23 | 49.84% |
| CEIX241220C00100000 | 2024-06-18 10:13AM EDT | 100.00 | 11.00 | 10.50 | 12.50 | 0.00 | - | 2 | 38 | 50.63% |
| CEIX241220C00105000 | 2024-06-10 9:50AM EDT | 105.00 | 8.60 | 8.00 | 9.60 | 0.00 | - | 5 | 5 | 46.76% |
| CEIX241220C00110000 | 2024-06-21 2:36PM EDT | 110.00 | 7.30 | 6.40 | 7.50 | -0.70 | -8.75% | 10 | 15 | 44.81% |
| CEIX241220C00115000 | 2024-06-03 9:36AM EDT | 115.00 | 9.49 | 5.10 | 6.20 | 0.00 | - | 5 | 7 | 44.90% |
| CEIX241220C00125000 | 2024-05-31 3:20PM EDT | 125.00 | 5.68 | 2.35 | 4.40 | 0.00 | - | 1 | 1 | 45.95% |
| CEIX241220C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 2.60 | 2.55 | 4.40 | 0.00 | - | - | 10 | 49.62% |
| CEIX241220C00140000 | 2024-05-23 9:30AM EDT | 140.00 | 2.40 | 0.75 | 3.60 | 0.00 | - | - | 10 | 52.33% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241220P00055000 | 2024-05-14 2:17PM EDT | 55.00 | 1.25 | 0.00 | 1.15 | 0.00 | - | 13 | 37 | 58.20% |
| CEIX241220P00060000 | 2024-05-02 2:21PM EDT | 60.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | 5 | 177 | 61.13% |
| CEIX241220P00065000 | 2024-05-13 9:46AM EDT | 65.00 | 2.40 | 0.00 | 2.15 | 0.00 | - | 4 | 29 | 52.83% |
| CEIX241220P00070000 | 2024-06-04 9:30AM EDT | 70.00 | 1.60 | 0.95 | 2.35 | 0.00 | - | 10 | 10 | 46.89% |
| CEIX241220P00075000 | 2024-05-31 9:30AM EDT | 75.00 | 2.70 | 2.20 | 3.10 | 0.00 | - | 10 | 22 | 44.30% |
| CEIX241220P00080000 | 2024-06-05 10:49AM EDT | 80.00 | 4.50 | 2.95 | 4.30 | 0.00 | - | 10 | 31 | 43.08% |
| CEIX241220P00082500 | 2024-05-09 12:57PM EDT | 82.50 | 8.40 | 4.30 | 5.20 | 0.00 | - | 5 | 29 | 43.36% |
| CEIX241220P00085000 | 2024-06-05 11:00AM EDT | 85.00 | 6.00 | 5.00 | 6.00 | 0.00 | - | 1 | 14 | 42.77% |
| CEIX241220P00087500 | 2024-04-25 12:29PM EDT | 87.50 | 12.60 | 5.00 | 9.40 | 0.00 | - | - | 8 | 52.49% |
| CEIX241220P00090000 | 2024-06-21 2:16PM EDT | 90.00 | 7.20 | 6.40 | 7.60 | +0.10 | +1.41% | 10 | 10 | 40.66% |
| CEIX241220P00095000 | 2024-05-29 11:30AM EDT | 95.00 | 10.00 | 8.70 | 11.00 | 0.00 | - | - | 5 | 44.16% |
| CEIX241220P00120000 | 2024-05-28 10:33AM EDT | 120.00 | 24.50 | 24.20 | 26.60 | 0.00 | - | 9 | 9 | 37.95% |
© 2024 Yahoo. All rights reserved.