CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240419C00065000 | 2024-04-01 3:59PM EDT | 65.00 | 17.80 | 17.50 | 21.00 | 0.00 | - | 1 | 4 | 232.81% |
| CEIX240419C00070000 | 2024-03-28 11:33AM EDT | 70.00 | 13.30 | 13.00 | 16.30 | 0.00 | - | 2 | 2 | 265.23% |
| CEIX240419C00072500 | 2024-04-19 10:23AM EDT | 72.50 | 12.18 | 11.40 | 14.00 | +3.03 | +49.51% | 2 | 4 | 289.06% |
| CEIX240419C00075000 | 2024-04-09 12:07PM EDT | 75.00 | 6.98 | 7.90 | 10.50 | 0.00 | - | 3 | 42 | 84.38% |
| CEIX240419C00077500 | 2024-04-17 11:42AM EDT | 77.50 | 8.40 | 6.80 | 7.80 | 0.00 | - | 1 | 48 | 162.89% |
| CEIX240419C00080000 | 2024-04-19 9:36AM EDT | 80.00 | 4.60 | 4.10 | 5.30 | -1.80 | -28.13% | 10 | 105 | 111.72% |
| CEIX240419C00082500 | 2024-04-19 9:40AM EDT | 82.50 | 2.35 | 0.95 | 2.55 | +0.79 | +50.64% | 5 | 135 | 89.55% |
| CEIX240419C00085000 | 2024-04-19 10:14AM EDT | 85.00 | 0.48 | 0.40 | 0.55 | -0.07 | -12.73% | 6 | 301 | 50.68% |
| CEIX240419C00087500 | 2024-04-18 2:53PM EDT | 87.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 62 | 359 | 54.49% |
| CEIX240419C00090000 | 2024-04-18 10:13AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 348 | 117.19% |
| CEIX240419C00092500 | 2024-04-18 11:45AM EDT | 92.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 275 | 148.24% |
| CEIX240419C00095000 | 2024-04-18 2:46PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 146 | 177.15% |
| CEIX240419C00097500 | 2024-04-17 9:34AM EDT | 97.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 203.91% |
| CEIX240419C00100000 | 2024-04-17 3:54PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 99 | 229.30% |
| CEIX240419C00105000 | 2024-04-01 10:24AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 276.56% |
| CEIX240419C00110000 | 2024-04-16 3:46PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 228.13% |
| CEIX240419C00115000 | 2024-03-08 2:28PM EDT | 115.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 359.77% |
| CEIX240419C00120000 | 2024-03-12 2:36PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 396.88% |
| CEIX240419C00130000 | 2024-04-03 10:14AM EDT | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 464.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240419P00040000 | 2024-03-26 9:38AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 23 | 550.00% |
| CEIX240419P00060000 | 2024-04-03 9:30AM EDT | 60.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 410.94% |
| CEIX240419P00065000 | 2024-04-08 10:27AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 251 | 229.69% |
| CEIX240419P00070000 | 2024-04-11 12:16PM EDT | 70.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 503 | 171.88% |
| CEIX240419P00072500 | 2024-04-17 1:01PM EDT | 72.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 16 | 283 | 142.97% |
| CEIX240419P00075000 | 2024-04-16 2:59PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 728 | 177.15% |
| CEIX240419P00077500 | 2024-04-17 9:30AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 139.26% |
| CEIX240419P00080000 | 2024-04-19 9:56AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 492 | 58.59% |
| CEIX240419P00082500 | 2024-04-18 2:58PM EDT | 82.50 | 0.17 | 0.05 | 0.20 | -0.35 | -67.31% | 1 | 261 | 44.14% |
| CEIX240419P00085000 | 2024-04-18 3:43PM EDT | 85.00 | 1.70 | 0.80 | 1.15 | 0.00 | - | 42 | 403 | 38.09% |
| CEIX240419P00087500 | 2024-04-18 3:01PM EDT | 87.50 | 4.20 | 1.80 | 4.30 | 0.00 | - | 16 | 145 | 126.95% |
| CEIX240419P00090000 | 2024-04-16 10:08AM EDT | 90.00 | 5.40 | 4.80 | 6.80 | 0.00 | - | 1 | 65 | 168.36% |
| CEIX240419P00092500 | 2024-03-25 2:20PM EDT | 92.50 | 6.69 | 6.30 | 9.40 | 0.00 | - | 12 | 34 | 213.09% |
| CEIX240419P00095000 | 2024-03-06 3:29PM EDT | 95.00 | 7.10 | 11.80 | 14.50 | 0.00 | - | 11 | 62 | 339.45% |
| CEIX240419P00097500 | 2024-03-07 2:30PM EDT | 97.50 | 6.50 | 13.60 | 16.60 | 0.00 | - | 45 | 50 | 335.74% |
| CEIX240419P00100000 | 2024-03-11 12:45PM EDT | 100.00 | 13.87 | 15.10 | 18.40 | 0.00 | - | 1 | 5 | 295.12% |
| CEIX240419P00105000 | 2024-03-05 1:10PM EDT | 105.00 | 15.80 | 21.50 | 25.20 | 0.00 | - | - | 0 | 486.91% |
© 2024 Yahoo. All rights reserved.