CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250620C00055000 | 2024-06-06 9:30AM EDT | 55.00 | 44.60 | 43.00 | 47.40 | 0.00 | - | - | 1 | 55.88% |
| CEIX250620C00082500 | 2024-05-06 3:35PM EDT | 82.50 | 18.22 | 26.00 | 28.90 | 0.00 | - | 1 | 1 | 54.86% |
| CEIX250620C00085000 | 2024-03-25 11:21AM EDT | 85.00 | 20.75 | 16.80 | 17.90 | 0.00 | - | 6 | 6 | 30.13% |
| CEIX250620C00087500 | 2024-05-14 9:46AM EDT | 87.50 | 17.30 | 22.00 | 24.90 | 0.00 | - | 2 | 12 | 50.37% |
| CEIX250620C00090000 | 2024-06-10 9:49AM EDT | 90.00 | 20.68 | 19.70 | 22.70 | 0.00 | - | 5 | 5 | 51.56% |
| CEIX250620C00092500 | 2024-05-29 12:54PM EDT | 92.50 | 21.00 | 19.30 | 20.60 | 0.00 | - | 1 | 1 | 48.84% |
| CEIX250620C00095000 | 2024-05-24 11:37AM EDT | 95.00 | 20.19 | 17.40 | 19.70 | 0.00 | - | 1 | 1 | 49.32% |
| CEIX250620C00097500 | 2024-06-03 12:32PM EDT | 97.50 | 23.60 | 15.00 | 19.50 | 0.00 | - | 2 | 9 | 51.50% |
| CEIX250620C00100000 | 2024-05-20 3:42PM EDT | 100.00 | 14.40 | 14.60 | 18.90 | 0.00 | - | 1 | 1 | 52.46% |
| CEIX250620C00105000 | 2024-06-03 1:10PM EDT | 105.00 | 20.70 | 12.10 | 16.50 | 0.00 | - | 3 | 116 | 50.85% |
| CEIX250620C00110000 | 2024-04-24 3:29PM EDT | 110.00 | 9.20 | 12.60 | 15.00 | 0.00 | - | 1 | 105 | 51.17% |
| CEIX250620C00115000 | 2024-06-20 9:40AM EDT | 115.00 | 12.00 | 9.20 | 12.30 | 0.00 | - | 2 | 7 | 47.95% |
| CEIX250620C00120000 | 2024-06-07 11:13AM EDT | 120.00 | 10.70 | 7.10 | 10.20 | 0.00 | - | 1 | 1 | 45.85% |
| CEIX250620C00135000 | 2024-06-03 9:30AM EDT | 135.00 | 9.50 | 4.10 | 7.70 | 0.00 | - | 1 | 1 | 47.53% |
| CEIX250620C00140000 | 2024-05-15 12:18PM EDT | 140.00 | 4.60 | 3.60 | 7.60 | 0.00 | - | - | 1 | 49.68% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250620P00045000 | 2024-03-01 3:25PM EDT | 45.00 | 2.10 | 1.10 | 2.55 | 0.00 | - | 1 | 1 | 59.99% |
| CEIX250620P00047500 | 2024-03-01 3:25PM EDT | 47.50 | 2.45 | 1.55 | 2.75 | 0.00 | - | 250 | 250 | 59.09% |
| CEIX250620P00050000 | 2024-05-07 11:09AM EDT | 50.00 | 2.35 | 0.00 | 4.70 | 0.00 | - | 1 | 16 | 57.07% |
| CEIX250620P00055000 | 2024-03-12 1:40PM EDT | 55.00 | 4.80 | 3.50 | 4.40 | 0.00 | - | 1 | 8 | 60.08% |
| CEIX250620P00060000 | 2024-06-05 12:12PM EDT | 60.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 3 | 49 | 58.31% |
| CEIX250620P00070000 | 2024-06-04 10:47AM EDT | 70.00 | 4.60 | 3.60 | 4.80 | 0.00 | - | 2 | 8 | 44.15% |
| CEIX250620P00075000 | 2024-04-04 10:43AM EDT | 75.00 | 11.30 | 9.90 | 10.70 | 0.00 | - | 14 | 14 | 57.45% |
| CEIX250620P00080000 | 2024-05-20 10:46AM EDT | 80.00 | 8.84 | 5.40 | 8.50 | 0.00 | - | 1 | 24 | 44.51% |
| CEIX250620P00082500 | 2024-04-18 3:58PM EDT | 82.50 | 14.30 | 9.10 | 12.40 | 0.00 | - | 2 | 2 | 53.13% |
| CEIX250620P00085000 | 2024-04-29 1:56PM EDT | 85.00 | 14.25 | 9.00 | 12.30 | 0.00 | - | 1 | 5 | 49.18% |
| CEIX250620P00087500 | 2024-05-03 1:53PM EDT | 87.50 | 17.05 | 7.70 | 10.80 | 0.00 | - | 100 | 101 | 41.28% |
| CEIX250620P00092500 | 2024-06-17 3:19PM EDT | 92.50 | 12.00 | 9.70 | 12.50 | 0.00 | - | 1 | 2 | 38.97% |
| CEIX250620P00095000 | 2024-05-28 10:11AM EDT | 95.00 | 15.50 | 10.70 | 13.70 | 0.00 | - | 1 | 31 | 38.55% |
| CEIX250620P00097500 | 2024-05-13 12:05PM EDT | 97.50 | 20.00 | 12.20 | 15.80 | 0.00 | - | 38 | 38 | 40.33% |
© 2024 Yahoo. All rights reserved.