CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117C00030000 | 2024-04-11 10:20AM EDT | 30.00 | 55.48 | 55.00 | 59.40 | 0.00 | - | 53 | 23 | 0.00% |
| CEIX250117C00035000 | 2024-06-07 12:35PM EDT | 35.00 | 63.50 | 60.80 | 64.60 | 0.00 | - | 5 | 391 | 83.45% |
| CEIX250117C00040000 | 2024-04-05 3:54PM EDT | 40.00 | 43.50 | 43.20 | 47.90 | 0.00 | - | 2 | 184 | 0.00% |
| CEIX250117C00045000 | 2024-02-05 4:18PM EDT | 45.00 | 49.60 | 46.00 | 50.80 | 0.00 | - | 1 | 78 | 0.00% |
| CEIX250117C00050000 | 2024-06-03 9:40AM EDT | 50.00 | 55.75 | 46.90 | 50.70 | 0.00 | - | 5 | 20 | 70.64% |
| CEIX250117C00055000 | 2024-01-29 4:41PM EDT | 55.00 | 42.40 | 30.90 | 34.60 | 0.00 | - | 10 | 20 | 0.00% |
| CEIX250117C00060000 | 2024-04-16 12:09PM EDT | 60.00 | 32.00 | 32.00 | 36.20 | 0.00 | - | 2 | 154 | 0.00% |
| CEIX250117C00065000 | 2024-05-21 10:52AM EDT | 65.00 | 35.55 | 34.30 | 37.40 | 0.00 | - | 4 | 480 | 61.37% |
| CEIX250117C00070000 | 2024-06-03 10:57AM EDT | 70.00 | 39.30 | 28.90 | 32.20 | 0.00 | - | 2 | 79 | 51.69% |
| CEIX250117C00072500 | 2024-04-10 11:15AM EDT | 72.50 | 20.20 | 20.40 | 23.10 | 0.00 | - | - | 5 | 0.00% |
| CEIX250117C00075000 | 2024-03-11 10:23AM EDT | 75.00 | 22.20 | 17.60 | 19.60 | 0.00 | - | 3 | 61 | 0.00% |
| CEIX250117C00080000 | 2024-06-14 10:30AM EDT | 80.00 | 24.57 | 22.30 | 24.20 | 0.00 | - | 5 | 424 | 53.42% |
| CEIX250117C00082500 | 2024-03-15 1:37PM EDT | 82.50 | 15.20 | 15.50 | 16.00 | 0.00 | - | - | 11 | 23.57% |
| CEIX250117C00085000 | 2024-06-10 9:48AM EDT | 85.00 | 19.19 | 19.00 | 20.70 | 0.00 | - | 10 | 557 | 51.00% |
| CEIX250117C00087500 | 2024-05-09 10:21AM EDT | 87.50 | 12.90 | 19.60 | 20.60 | 0.00 | - | 14 | 30 | 53.85% |
| CEIX250117C00090000 | 2024-06-03 3:34PM EDT | 90.00 | 23.50 | 16.30 | 17.60 | 0.00 | - | 3 | 127 | 49.30% |
| CEIX250117C00092500 | 2024-06-14 9:39AM EDT | 92.50 | 18.90 | 14.80 | 16.10 | 0.00 | - | 1 | 13 | 48.32% |
| CEIX250117C00095000 | 2024-06-17 3:24PM EDT | 95.00 | 14.00 | 13.40 | 14.90 | 0.00 | - | 2 | 638 | 48.16% |
| CEIX250117C00097500 | 2024-05-29 11:27AM EDT | 97.50 | 13.85 | 12.20 | 13.40 | 0.00 | - | 8 | 409 | 46.74% |
| CEIX250117C00100000 | 2024-06-05 3:17PM EDT | 100.00 | 13.30 | 11.40 | 12.30 | 0.00 | - | 10 | 1,192 | 46.47% |
| CEIX250117C00105000 | 2024-06-13 11:29AM EDT | 105.00 | 10.55 | 9.20 | 10.20 | 0.00 | - | 1 | 859 | 45.59% |
| CEIX250117C00110000 | 2024-06-04 11:43AM EDT | 110.00 | 9.92 | 7.50 | 8.40 | 0.00 | - | 1 | 1,161 | 44.87% |
| CEIX250117C00115000 | 2024-06-13 11:29AM EDT | 115.00 | 7.40 | 6.00 | 6.80 | 0.00 | - | 1 | 508 | 43.99% |
| CEIX250117C00120000 | 2024-06-04 2:44PM EDT | 120.00 | 6.70 | 4.80 | 5.60 | 0.00 | - | 5 | 596 | 43.77% |
| CEIX250117C00125000 | 2024-05-20 1:32PM EDT | 125.00 | 4.50 | 4.30 | 5.10 | 0.00 | - | 40 | 763 | 45.63% |
| CEIX250117C00130000 | 2024-06-20 9:46AM EDT | 130.00 | 3.95 | 3.20 | 3.70 | 0.00 | - | 10 | 371 | 43.18% |
| CEIX250117C00135000 | 2024-04-04 10:45AM EDT | 135.00 | 2.58 | 2.10 | 2.80 | 0.00 | - | 1 | 225 | 41.99% |
| CEIX250117C00140000 | 2024-05-02 9:32AM EDT | 140.00 | 2.00 | 3.90 | 4.90 | 0.00 | - | 1 | 95 | 52.38% |
| CEIX250117C00145000 | 2024-05-21 2:43PM EDT | 145.00 | 2.25 | 1.95 | 2.50 | 0.00 | - | 3 | 78 | 45.81% |
| CEIX250117C00150000 | 2024-05-31 9:35AM EDT | 150.00 | 2.20 | 1.30 | 1.75 | 0.00 | - | 1 | 220 | 43.71% |
| CEIX250117C00155000 | 2024-05-22 9:30AM EDT | 155.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 12.50% |
| CEIX250117C00160000 | 2024-05-29 10:09AM EDT | 160.00 | 1.40 | 0.85 | 1.30 | 0.00 | - | 12 | 150 | 44.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250117P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 139 | 123.76% |
| CEIX250117P00035000 | 2024-02-15 12:14PM EDT | 35.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 79.00% |
| CEIX250117P00040000 | 2024-04-17 9:31AM EDT | 40.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 72.17% |
| CEIX250117P00042500 | 2024-03-26 12:35PM EDT | 42.50 | 1.25 | 0.20 | 3.10 | 0.00 | - | 10 | 20 | 81.59% |
| CEIX250117P00045000 | 2024-03-28 2:18PM EDT | 45.00 | 1.20 | 0.65 | 1.15 | 0.00 | - | 30 | 108 | 66.16% |
| CEIX250117P00047500 | 2024-05-21 10:12AM EDT | 47.50 | 0.55 | 0.00 | 2.50 | 0.00 | - | 3 | 380 | 67.14% |
| CEIX250117P00050000 | 2024-03-27 3:16PM EDT | 50.00 | 1.90 | 1.40 | 1.75 | 0.00 | - | 37 | 64 | 66.91% |
| CEIX250117P00055000 | 2024-03-13 2:05PM EDT | 55.00 | 3.20 | 2.45 | 2.85 | 0.00 | - | 131 | 491 | 68.77% |
| CEIX250117P00060000 | 2024-06-21 10:26AM EDT | 60.00 | 0.97 | 0.80 | 1.00 | +0.07 | +7.78% | 1 | 1,361 | 45.63% |
| CEIX250117P00065000 | 2024-06-06 3:58PM EDT | 65.00 | 1.50 | 1.25 | 2.15 | 0.00 | - | 10 | 342 | 49.21% |
| CEIX250117P00070000 | 2024-06-12 1:55PM EDT | 70.00 | 2.20 | 1.85 | 2.35 | 0.00 | - | 1 | 442 | 43.67% |
| CEIX250117P00075000 | 2024-06-20 1:26PM EDT | 75.00 | 2.80 | 2.75 | 3.10 | 0.00 | - | 35 | 589 | 41.26% |
| CEIX250117P00077500 | 2024-06-17 1:29PM EDT | 77.50 | 3.90 | 3.20 | 3.70 | 0.00 | - | 5 | 5 | 40.86% |
| CEIX250117P00080000 | 2024-05-14 2:31PM EDT | 80.00 | 7.90 | 4.00 | 4.80 | 0.00 | - | 27 | 431 | 42.40% |
| CEIX250117P00082500 | 2024-05-14 2:29PM EDT | 82.50 | 9.00 | 4.70 | 5.40 | 0.00 | - | 18 | 251 | 41.23% |
| CEIX250117P00085000 | 2024-06-06 1:14PM EDT | 85.00 | 5.50 | 5.30 | 5.90 | 0.00 | - | 2 | 165 | 39.43% |
| CEIX250117P00087500 | 2024-05-24 10:48AM EDT | 87.50 | 7.45 | 6.10 | 7.90 | 0.00 | - | 1 | 225 | 43.20% |
| CEIX250117P00090000 | 2024-06-18 1:29PM EDT | 90.00 | 7.80 | 7.10 | 7.80 | 0.00 | - | 1 | 732 | 38.61% |
| CEIX250117P00092500 | 2024-06-17 3:56PM EDT | 92.50 | 9.50 | 8.10 | 8.90 | 0.00 | - | 1 | 18 | 38.28% |
| CEIX250117P00095000 | 2024-05-20 2:49PM EDT | 95.00 | 12.11 | 9.80 | 10.20 | 0.00 | - | 5 | 30 | 38.34% |
| CEIX250117P00097500 | 2024-06-18 1:29PM EDT | 97.50 | 11.30 | 10.50 | 11.20 | 0.00 | - | 1 | 307 | 37.06% |
| CEIX250117P00100000 | 2024-06-18 1:27PM EDT | 100.00 | 12.60 | 11.80 | 12.50 | 0.00 | - | 1 | 67 | 36.53% |
| CEIX250117P00105000 | 2024-05-28 11:04AM EDT | 105.00 | 14.90 | 14.60 | 16.40 | 0.00 | - | 2 | 254 | 39.05% |
| CEIX250117P00110000 | 2024-06-07 11:16AM EDT | 110.00 | 19.30 | 17.20 | 20.40 | 0.00 | - | 25 | 207 | 40.98% |
| CEIX250117P00115000 | 2024-04-26 11:15AM EDT | 115.00 | 33.02 | 20.80 | 24.90 | 0.00 | - | 2 | 66 | 43.95% |
| CEIX250117P00120000 | 2024-03-05 4:16PM EDT | 120.00 | 33.23 | 38.90 | 42.50 | 0.00 | - | 40 | 134 | 85.79% |
| CEIX250117P00125000 | 2023-12-06 12:47PM EDT | 125.00 | 27.10 | 28.00 | 29.80 | 0.00 | - | 9 | 9 | 30.16% |
| CEIX250117P00130000 | 2024-04-26 11:13AM EDT | 130.00 | 46.00 | 32.20 | 36.70 | 0.00 | - | 1 | 1 | 42.68% |
| CEIX250117P00145000 | 2023-09-18 10:18AM EDT | 145.00 | 47.01 | 41.20 | 44.10 | 0.00 | - | - | 1 | 0.00% |
| CEIX250117P00155000 | 2023-10-31 11:16AM EDT | 155.00 | 62.50 | 48.10 | 52.50 | 0.00 | - | 2 | 2 | 0.00% |
| CEIX250117P00160000 | 2023-11-14 4:19PM EDT | 160.00 | 60.00 | 62.10 | 64.50 | 0.00 | - | 4 | 5 | 45.44% |
© 2024 Yahoo. All rights reserved.