CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240816C00087500 | 2024-06-27 1:30PM EDT | 87.50 | 12.00 | 15.20 | 18.00 | 0.00 | - | 1 | 1 | 51.88% |
| CEIX240816C00095000 | 2024-06-25 12:32PM EDT | 95.00 | 8.88 | 10.10 | 11.30 | +8.88 | - | - | 2 | 50.95% |
| CEIX240816C00097500 | 2024-06-26 11:44AM EDT | 97.50 | 7.70 | 8.60 | 9.00 | +7.70 | - | - | 1 | 44.98% |
| CEIX240816C00100000 | 2024-06-28 9:57AM EDT | 100.00 | 6.33 | 7.30 | 7.50 | -0.27 | -4.09% | 1 | 45 | 44.07% |
| CEIX240816C00105000 | 2024-06-28 10:06AM EDT | 105.00 | 4.12 | 4.80 | 5.10 | +1.02 | +32.90% | 8 | 29 | 43.29% |
| CEIX240816C00110000 | 2024-06-28 3:39PM EDT | 110.00 | 3.10 | 3.00 | 3.40 | +3.10 | - | 13 | 26 | 43.34% |
| CEIX240816C00115000 | 2024-06-27 12:27PM EDT | 115.00 | 1.16 | 1.80 | 2.85 | +1.16 | - | - | 10 | 48.84% |
| CEIX240816C00120000 | 2024-06-24 12:14PM EDT | 120.00 | 1.15 | 0.60 | 2.35 | +1.15 | - | - | 10 | 52.93% |
| CEIX240816C00125000 | 2024-06-28 9:54AM EDT | 125.00 | 0.60 | 0.65 | 0.90 | +0.60 | - | 1 | 0 | 44.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240816P00055000 | 2024-06-27 11:39AM EDT | 55.00 | 0.13 | 0.00 | 0.50 | +0.13 | - | - | 2 | 88.67% |
| CEIX240816P00080000 | 2024-06-27 2:48PM EDT | 80.00 | 0.80 | 0.35 | 0.55 | +0.80 | - | - | 10 | 47.41% |
| CEIX240816P00085000 | 2024-06-27 3:06PM EDT | 85.00 | 1.51 | 0.80 | 1.00 | 0.00 | - | 11 | 20 | 44.97% |
| CEIX240816P00087500 | 2024-06-26 11:41AM EDT | 87.50 | 1.55 | 1.00 | 1.35 | 0.00 | - | 2 | 10 | 44.07% |
| CEIX240816P00090000 | 2024-06-26 11:41AM EDT | 90.00 | 2.10 | 1.35 | 1.80 | +2.10 | - | - | 109 | 43.21% |
| CEIX240816P00092500 | 2024-06-24 9:38AM EDT | 92.50 | 3.40 | 1.85 | 2.40 | +3.40 | - | - | 1 | 42.71% |
| CEIX240816P00095000 | 2024-06-26 2:27PM EDT | 95.00 | 3.44 | 2.70 | 3.20 | 0.00 | - | 13 | 20 | 42.73% |
| CEIX240816P00097500 | 2024-06-24 1:39PM EDT | 97.50 | 4.70 | 3.60 | 3.90 | +4.70 | - | - | 3 | 40.86% |
| CEIX240816P00100000 | 2024-06-28 2:22PM EDT | 100.00 | 5.00 | 4.60 | 4.90 | -0.60 | -10.71% | 5 | 21 | 40.14% |
| CEIX240816P00105000 | 2024-06-26 3:49PM EDT | 105.00 | 8.20 | 7.00 | 7.50 | +8.20 | - | - | 7 | 39.42% |
| CEIX240816P00110000 | 2024-06-21 1:34PM EDT | 110.00 | 14.43 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 38.36% |
© 2024 Yahoo. All rights reserved.