CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed 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 | 12.10 | 15.90 | 0.00 | - | 1 | 1 | 62.21% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 10.00 | 13.10 | 0.00 | - | 10 | 10 | 54.15% |
| CEIX240517C00077500 | 2024-04-22 10:07AM EDT | 77.50 | 8.20 | 7.90 | 10.10 | 0.00 | - | 1 | 2 | 63.23% |
| CEIX240517C00080000 | 2024-04-25 12:02PM EDT | 80.00 | 8.25 | 5.90 | 8.10 | 0.00 | - | 1 | 9 | 59.20% |
| CEIX240517C00082500 | 2024-04-25 3:14PM EDT | 82.50 | 7.00 | 6.10 | 6.40 | 0.00 | - | 7 | 85 | 55.32% |
| CEIX240517C00085000 | 2024-04-26 3:09PM EDT | 85.00 | 4.31 | 4.60 | 5.00 | -0.89 | -17.12% | 2 | 309 | 54.20% |
| CEIX240517C00087500 | 2024-04-26 10:42AM EDT | 87.50 | 3.17 | 3.50 | 3.80 | -0.89 | -21.92% | 1 | 87 | 54.08% |
| CEIX240517C00090000 | 2024-04-26 3:10PM EDT | 90.00 | 2.25 | 2.55 | 2.75 | -0.70 | -23.73% | 6 | 165 | 53.13% |
| CEIX240517C00092500 | 2024-04-25 3:25PM EDT | 92.50 | 2.38 | 1.40 | 2.05 | 0.00 | - | 6 | 108 | 50.32% |
| CEIX240517C00095000 | 2024-04-26 11:01AM EDT | 95.00 | 1.15 | 0.95 | 1.65 | -0.40 | -25.81% | 2 | 277 | 52.05% |
| CEIX240517C00100000 | 2024-04-24 3:59PM EDT | 100.00 | 0.41 | 0.55 | 0.80 | 0.00 | - | 6 | 78 | 53.71% |
| CEIX240517C00105000 | 2024-04-25 3:50PM EDT | 105.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 15 | 43 | 52.64% |
| CEIX240517C00110000 | 2024-03-25 11:32AM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 110.74% |
| CEIX240517C00115000 | 2024-04-15 9:30AM EDT | 115.00 | 0.38 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 80.22% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 96.14% |
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 | 2.10 | 0.00 | - | 2 | 5 | 119.73% |
| CEIX240517P00065000 | 2024-04-16 9:38AM EDT | 65.00 | 0.35 | 0.10 | 2.35 | 0.00 | - | 1 | 40 | 103.42% |
| CEIX240517P00070000 | 2024-04-26 1:48PM EDT | 70.00 | 0.35 | 0.25 | 0.55 | +0.05 | +16.67% | 8 | 129 | 59.96% |
| CEIX240517P00072500 | 2024-04-26 2:35PM EDT | 72.50 | 0.55 | 0.35 | 0.80 | 0.00 | - | 14 | 86 | 57.08% |
| CEIX240517P00075000 | 2024-04-25 2:40PM EDT | 75.00 | 0.90 | 0.55 | 1.00 | +0.02 | +2.27% | 17 | 53 | 53.17% |
| CEIX240517P00077500 | 2024-04-26 1:14PM EDT | 77.50 | 1.35 | 1.10 | 1.45 | +0.05 | +3.85% | 5 | 122 | 53.32% |
| CEIX240517P00080000 | 2024-04-26 1:54PM EDT | 80.00 | 1.90 | 1.80 | 2.15 | 0.00 | - | 32 | 941 | 53.52% |
| CEIX240517P00082500 | 2024-04-26 1:52PM EDT | 82.50 | 3.00 | 2.65 | 2.90 | +0.30 | +11.11% | 6 | 478 | 52.15% |
| CEIX240517P00085000 | 2024-04-26 1:50PM EDT | 85.00 | 3.90 | 3.50 | 4.10 | -1.11 | -22.16% | 26 | 304 | 50.90% |
| CEIX240517P00087500 | 2024-04-26 1:51PM EDT | 87.50 | 5.20 | 5.00 | 5.30 | +0.20 | +4.00% | 12 | 59 | 50.78% |
| CEIX240517P00090000 | 2024-04-18 11:53AM EDT | 90.00 | 7.25 | 6.40 | 6.90 | 0.00 | - | 11 | 54 | 52.88% |
© 2024 Yahoo. All rights reserved.