CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517C00072500 | 2024-04-19 10:23AM EDT | 72.50 | 13.50 | 15.50 | 20.00 | 0.00 | - | 1 | 1 | 456.45% |
| CEIX240517C00075000 | 2024-05-17 3:45PM EDT | 75.00 | 15.30 | 13.20 | 18.00 | +4.90 | +47.12% | 10 | 10 | 450.88% |
| CEIX240517C00077500 | 2024-05-13 10:50AM EDT | 77.50 | 9.35 | 10.50 | 14.90 | 0.00 | - | 2 | 6 | 354.10% |
| CEIX240517C00080000 | 2024-05-17 12:31PM EDT | 80.00 | 8.50 | 8.00 | 12.60 | -1.00 | -10.53% | 3 | 14 | 322.85% |
| CEIX240517C00082500 | 2024-05-17 2:38PM EDT | 82.50 | 7.45 | 5.50 | 10.20 | -0.38 | -4.85% | 1 | 70 | 282.03% |
| CEIX240517C00085000 | 2024-05-17 2:51PM EDT | 85.00 | 4.80 | 3.00 | 7.70 | +0.25 | +5.49% | 17 | 248 | 232.72% |
| CEIX240517C00087500 | 2024-05-17 3:12PM EDT | 87.50 | 4.00 | 2.35 | 4.00 | +2.02 | +102.02% | 48 | 288 | 108.40% |
| CEIX240517C00090000 | 2024-05-17 3:56PM EDT | 90.00 | 0.58 | 0.10 | 3.00 | +0.37 | +176.19% | 30 | 386 | 62.21% |
| CEIX240517C00092500 | 2024-05-15 3:52PM EDT | 92.50 | 0.29 | 0.00 | 0.30 | 0.00 | - | 18 | 139 | 49.22% |
| CEIX240517C00095000 | 2024-05-17 12:55PM EDT | 95.00 | 0.20 | 0.00 | 0.50 | +0.10 | +100.00% | 4 | 241 | 78.91% |
| CEIX240517C00100000 | 2024-05-16 12:36PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 50.00% |
| CEIX240517C00105000 | 2024-04-30 11:54AM EDT | 105.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 5 | 46 | 223.63% |
| CEIX240517C00110000 | 2024-05-14 10:07AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 156.25% |
| CEIX240517C00115000 | 2024-04-30 11:18AM EDT | 115.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 319.92% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 380.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517P00060000 | 2024-04-05 11:34AM EDT | 60.00 | 0.31 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 617.19% |
| CEIX240517P00065000 | 2024-05-07 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| CEIX240517P00070000 | 2024-05-14 10:06AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 123 | 346.88% |
| CEIX240517P00072500 | 2024-05-10 2:09PM EDT | 72.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 119 | 327.73% |
| CEIX240517P00075000 | 2024-05-09 2:39PM EDT | 75.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 20 | 90 | 289.45% |
| CEIX240517P00077500 | 2024-05-15 3:39PM EDT | 77.50 | 0.02 | 0.00 | 1.25 | 0.00 | - | 4 | 207 | 251.37% |
| CEIX240517P00080000 | 2024-05-15 3:45PM EDT | 80.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 667 | 213.67% |
| CEIX240517P00082500 | 2024-05-15 2:02PM EDT | 82.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 600 | 944 | 175.59% |
| CEIX240517P00085000 | 2024-05-17 2:14PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 1,522 | 62.50% |
| CEIX240517P00087500 | 2024-05-17 1:25PM EDT | 87.50 | 0.10 | 0.00 | 0.40 | -0.35 | -77.78% | 20 | 1,072 | 62.31% |
| CEIX240517P00090000 | 2024-05-17 2:08PM EDT | 90.00 | 0.86 | 0.00 | 1.15 | -0.17 | -16.50% | 12 | 58 | 77.93% |
© 2024 Yahoo. All rights reserved.