CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240719C00075000 | 2024-05-17 3:50PM EDT | 75.00 | 16.70 | 21.00 | 24.90 | 0.00 | - | 10 | 10 | 76.81% |
| CEIX240719C00085000 | 2024-06-20 2:48PM EDT | 85.00 | 13.25 | 12.00 | 14.50 | 0.00 | - | 4 | 10 | 52.25% |
| CEIX240719C00087500 | 2024-06-04 10:32AM EDT | 87.50 | 12.65 | 9.80 | 10.70 | 0.00 | - | 1 | 7 | 43.99% |
| CEIX240719C00090000 | 2024-06-17 1:08PM EDT | 90.00 | 8.89 | 7.70 | 10.10 | 0.00 | - | 1 | 7 | 57.64% |
| CEIX240719C00092500 | 2024-06-21 2:38PM EDT | 92.50 | 6.15 | 5.10 | 8.30 | -1.85 | -23.12% | 6 | 35 | 55.01% |
| CEIX240719C00095000 | 2024-06-21 3:51PM EDT | 95.00 | 5.00 | 4.30 | 6.70 | -1.20 | -19.35% | 5 | 89 | 52.98% |
| CEIX240719C00097500 | 2024-06-21 3:56PM EDT | 97.50 | 3.70 | 1.55 | 4.50 | -2.00 | -35.09% | 5 | 42 | 43.97% |
| CEIX240719C00100000 | 2024-06-21 3:38PM EDT | 100.00 | 2.51 | 2.10 | 2.65 | -1.29 | -33.95% | 16 | 120 | 36.33% |
| CEIX240719C00105000 | 2024-06-21 3:29PM EDT | 105.00 | 1.03 | 0.60 | 1.35 | -1.02 | -49.76% | 6 | 87 | 37.26% |
| CEIX240719C00110000 | 2024-06-21 3:28PM EDT | 110.00 | 0.40 | 0.35 | 0.75 | -0.55 | -57.89% | 8 | 69 | 39.89% |
| CEIX240719C00115000 | 2024-06-21 12:18PM EDT | 115.00 | 0.15 | 0.10 | 0.25 | -0.30 | -66.67% | 3 | 275 | 37.60% |
| CEIX240719C00120000 | 2024-05-30 11:39AM EDT | 120.00 | 0.92 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 57.30% |
| CEIX240719C00125000 | 2024-05-22 1:13PM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 63.33% |
| CEIX240719C00130000 | 2024-06-17 1:43PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 62.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240719P00080000 | 2024-06-13 2:07PM EDT | 80.00 | 0.29 | 0.05 | 1.35 | 0.00 | - | 48 | 269 | 54.76% |
| CEIX240719P00082500 | 2024-06-17 3:18PM EDT | 82.50 | 0.46 | 0.20 | 0.35 | 0.00 | - | 60 | 210 | 40.04% |
| CEIX240719P00085000 | 2024-06-21 3:02PM EDT | 85.00 | 0.50 | 0.35 | 0.50 | -0.20 | -28.57% | 11 | 436 | 37.55% |
| CEIX240719P00087500 | 2024-06-21 3:40PM EDT | 87.50 | 0.75 | 0.65 | 0.85 | +0.13 | +20.97% | 1,506 | 47 | 37.21% |
| CEIX240719P00090000 | 2024-06-21 2:47PM EDT | 90.00 | 1.19 | 1.00 | 1.20 | -0.33 | -21.71% | 3 | 153 | 34.82% |
| CEIX240719P00092500 | 2024-06-20 10:38AM EDT | 92.50 | 2.20 | 1.25 | 1.90 | +0.76 | +52.78% | 1 | 210 | 34.62% |
| CEIX240719P00095000 | 2024-06-21 3:48PM EDT | 95.00 | 2.60 | 2.45 | 2.80 | +0.10 | +4.00% | 18 | 168 | 33.97% |
| CEIX240719P00097500 | 2024-06-21 1:53PM EDT | 97.50 | 3.60 | 2.65 | 4.30 | +0.78 | +27.66% | 4 | 121 | 36.45% |
| CEIX240719P00100000 | 2024-06-20 11:35AM EDT | 100.00 | 3.90 | 5.00 | 5.70 | 0.00 | - | 1 | 16 | 35.67% |
| CEIX240719P00105000 | 2024-06-20 1:34PM EDT | 105.00 | 7.70 | 8.60 | 9.40 | 0.00 | - | 25 | 28 | 36.45% |
| CEIX240719P00110000 | 2024-06-04 10:40AM EDT | 110.00 | 13.30 | 11.80 | 14.90 | 0.00 | - | 1 | 1 | 54.08% |
| CEIX240719P00120000 | 2024-05-30 9:30AM EDT | 120.00 | 24.60 | 20.80 | 25.40 | 0.00 | - | 6 | 0 | 80.79% |
© 2024 Yahoo. All rights reserved.