CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621C00055000 | 2024-06-06 9:30AM EDT | 55.00 | 41.60 | 39.80 | 43.80 | 0.00 | - | 1 | 1 | 892.97% |
| CEIX240621C00060000 | 2024-05-14 3:08PM EDT | 60.00 | 27.37 | 36.90 | 40.70 | 0.00 | - | 1 | 139 | 782.42% |
| CEIX240621C00065000 | 2024-05-21 3:22PM EDT | 65.00 | 32.00 | 31.70 | 35.10 | 0.00 | - | 1 | 7 | 631.64% |
| CEIX240621C00070000 | 2024-06-18 3:43PM EDT | 70.00 | 27.13 | 24.80 | 28.80 | 0.00 | - | 2 | 10 | 583.59% |
| CEIX240621C00075000 | 2024-06-17 10:00AM EDT | 75.00 | 21.40 | 19.90 | 23.50 | 0.00 | - | 3 | 25 | 463.28% |
| CEIX240621C00077500 | 2024-06-21 12:44PM EDT | 77.50 | 19.40 | 17.90 | 20.90 | +8.75 | +82.16% | 1 | 1 | 411.13% |
| CEIX240621C00080000 | 2024-06-21 12:46PM EDT | 80.00 | 16.95 | 15.10 | 18.40 | -3.05 | -15.25% | 1 | 88 | 369.53% |
| CEIX240621C00082500 | 2024-05-22 10:35AM EDT | 82.50 | 14.00 | 12.80 | 15.30 | 0.00 | - | 1 | 24 | 273.63% |
| CEIX240621C00085000 | 2024-06-20 2:48PM EDT | 85.00 | 12.79 | 10.50 | 13.10 | 0.00 | - | 7 | 248 | 263.28% |
| CEIX240621C00087500 | 2024-06-20 11:00AM EDT | 87.50 | 9.18 | 7.70 | 10.40 | -3.02 | -24.75% | 1 | 72 | 208.20% |
| CEIX240621C00090000 | 2024-06-21 10:04AM EDT | 90.00 | 6.32 | 6.00 | 8.00 | -3.23 | -33.82% | 4 | 385 | 71.09% |
| CEIX240621C00092500 | 2024-06-21 1:23PM EDT | 92.50 | 4.56 | 3.40 | 6.10 | +0.16 | +3.64% | 8 | 263 | 82.03% |
| CEIX240621C00095000 | 2024-06-21 3:44PM EDT | 95.00 | 2.50 | 1.65 | 2.55 | -0.80 | -24.24% | 24 | 542 | 66.89% |
| CEIX240621C00097500 | 2024-06-21 2:57PM EDT | 97.50 | 0.05 | 0.00 | 0.15 | -0.95 | -95.00% | 39 | 151 | 17.38% |
| CEIX240621C00100000 | 2024-06-21 3:37PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 24 | 491 | 37.89% |
| CEIX240621C00105000 | 2024-06-21 3:29PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 3 | 310 | 72.66% |
| CEIX240621C00110000 | 2024-06-20 9:53AM EDT | 110.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 401 | 107.81% |
| CEIX240621C00115000 | 2024-06-04 3:40PM EDT | 115.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 3 | 414 | 139.06% |
| CEIX240621C00120000 | 2024-06-04 10:42AM EDT | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 359 | 211.72% |
| CEIX240621C00125000 | 2024-06-03 11:33AM EDT | 125.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 35 | 401 | 264.84% |
| CEIX240621C00130000 | 2024-05-06 11:32AM EDT | 130.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 5 | 81 | 367.97% |
| CEIX240621C00135000 | 2024-05-01 1:16PM EDT | 135.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 42 | 402.73% |
| CEIX240621C00140000 | 2024-04-09 3:18PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 397.27% |
| CEIX240621C00145000 | 2024-01-16 1:42PM EDT | 145.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 2 | 23 | 652.15% |
| CEIX240621C00150000 | 2024-04-09 3:18PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 315.63% |
| CEIX240621C00155000 | 2024-02-14 1:15PM EDT | 155.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 463.67% |
| CEIX240621C00160000 | 2024-02-07 4:38PM EDT | 160.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 501.17% |
| CEIX240621C00165000 | 2024-05-31 1:14PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 375.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240621P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 726.56% |
| CEIX240621P00050000 | 2024-05-09 2:35PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 484.38% |
| CEIX240621P00055000 | 2024-04-25 2:55PM EDT | 55.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 25 | 712.11% |
| CEIX240621P00060000 | 2024-05-07 9:43AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 50.00% |
| CEIX240621P00065000 | 2024-05-10 11:57AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 304 | 458.20% |
| CEIX240621P00070000 | 2024-05-20 10:41AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 200 | 276.56% |
| CEIX240621P00072500 | 2024-05-20 10:23AM EDT | 72.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 351.56% |
| CEIX240621P00075000 | 2024-06-18 10:01AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 417 | 317.97% |
| CEIX240621P00077500 | 2024-06-11 11:46AM EDT | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 284.77% |
| CEIX240621P00080000 | 2024-06-18 12:41PM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2,463 | 252.34% |
| CEIX240621P00082500 | 2024-06-20 1:34PM EDT | 82.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 2,232 | 220.12% |
| CEIX240621P00085000 | 2024-06-18 2:28PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 1,668 | 114.06% |
| CEIX240621P00087500 | 2024-06-06 3:17PM EDT | 87.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 156.25% |
| CEIX240621P00090000 | 2024-06-20 12:24PM EDT | 90.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 1,974 | 123.83% |
| CEIX240621P00092500 | 2024-06-20 3:50PM EDT | 92.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 11 | 379 | 62.11% |
| CEIX240621P00095000 | 2024-06-20 2:12PM EDT | 95.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 16 | 240 | 57.42% |
| CEIX240621P00097500 | 2024-06-21 3:40PM EDT | 97.50 | 0.55 | 0.40 | 1.20 | +0.27 | +96.43% | 1,550 | 1,602 | 44.82% |
| CEIX240621P00100000 | 2024-06-21 1:53PM EDT | 100.00 | 2.69 | 2.85 | 3.60 | +1.24 | +85.52% | 4 | 439 | 53.91% |
| CEIX240621P00105000 | 2024-06-21 2:11PM EDT | 105.00 | 7.75 | 6.50 | 9.60 | -2.25 | -22.50% | 2 | 3 | 70.31% |
| CEIX240621P00110000 | 2024-06-21 1:34PM EDT | 110.00 | 13.04 | 11.50 | 14.80 | +6.74 | +106.98% | 1 | 31 | 137.50% |
| CEIX240621P00115000 | 2024-01-10 2:21PM EDT | 115.00 | 22.80 | 30.30 | 34.30 | 0.00 | - | 1 | 145 | 1,013.97% |
| CEIX240621P00120000 | 2024-02-06 3:11PM EDT | 120.00 | 33.30 | 24.50 | 28.20 | 0.00 | - | 4 | 0 | 501.76% |
| CEIX240621P00125000 | 2024-03-05 4:16PM EDT | 125.00 | 34.63 | 41.50 | 46.00 | 0.00 | - | 40 | 0 | 1,212.70% |
| CEIX240621P00130000 | 2024-02-14 4:16PM EDT | 130.00 | 48.90 | 46.60 | 51.40 | 0.00 | - | 100 | 0 | 1,281.64% |
| CEIX240621P00145000 | 2023-10-31 9:39AM EDT | 145.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240621P00165000 | 2023-10-31 9:39AM EDT | 165.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.