CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241220C00082500 | 2024-05-02 2:21PM EDT | 82.50 | 13.20 | 19.50 | 24.00 | 0.00 | - | - | 11 | 57.84% |
| CEIX241220C00085000 | 2024-04-22 9:31AM EDT | 85.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CEIX241220C00087500 | 2024-04-22 12:31PM EDT | 87.50 | 12.30 | 16.50 | 21.00 | 0.00 | - | - | 3 | 56.57% |
| CEIX241220C00090000 | 2024-05-22 3:32PM EDT | 90.00 | 17.55 | 15.00 | 19.50 | +5.20 | +42.11% | 1 | 26 | 55.63% |
| CEIX241220C00092500 | 2024-05-17 2:31PM EDT | 92.50 | 12.70 | 13.50 | 18.00 | 0.00 | - | 4 | 20 | 54.51% |
| CEIX241220C00095000 | 2024-05-15 12:01PM EDT | 95.00 | 9.93 | 13.90 | 15.30 | 0.00 | - | 1 | 22 | 49.01% |
| CEIX241220C00100000 | 2024-05-15 2:15PM EDT | 100.00 | 8.50 | 10.30 | 13.00 | 0.00 | - | 2 | 36 | 48.36% |
| CEIX241220C00110000 | 2024-05-15 3:23PM EDT | 110.00 | 5.50 | 8.00 | 9.20 | 0.00 | - | - | 2 | 47.21% |
| CEIX241220C00115000 | 2024-04-29 3:10PM EDT | 115.00 | 5.30 | 5.30 | 8.50 | 0.00 | - | - | 5 | 49.64% |
| CEIX241220C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 2.60 | 1.80 | 5.70 | 0.00 | - | - | 10 | 51.17% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX241220P00055000 | 2024-05-14 2:17PM EDT | 55.00 | 1.25 | 0.00 | 1.30 | 0.00 | - | 13 | 37 | 55.93% |
| CEIX241220P00060000 | 2024-05-02 2:21PM EDT | 60.00 | 3.30 | 0.45 | 2.95 | 0.00 | - | 5 | 177 | 52.69% |
| CEIX241220P00065000 | 2024-05-13 9:46AM EDT | 65.00 | 2.40 | 0.00 | 3.40 | 0.00 | - | 4 | 29 | 57.85% |
| CEIX241220P00075000 | 2024-05-20 11:36AM EDT | 75.00 | 4.00 | 1.60 | 4.40 | 0.00 | - | 1 | 13 | 48.13% |
| CEIX241220P00080000 | 2024-05-17 11:53AM EDT | 80.00 | 6.50 | 3.50 | 4.90 | 0.00 | - | 10 | 21 | 42.96% |
| CEIX241220P00082500 | 2024-05-09 12:57PM EDT | 82.50 | 8.40 | 3.50 | 5.60 | 0.00 | - | 5 | 29 | 42.21% |
| CEIX241220P00085000 | 2024-05-14 11:12AM EDT | 85.00 | 8.90 | 4.70 | 7.40 | 0.00 | - | 1 | 14 | 45.56% |
| CEIX241220P00087500 | 2024-04-25 12:29PM EDT | 87.50 | 12.60 | 6.20 | 7.30 | 0.00 | - | - | 8 | 41.06% |
© 2024 Yahoo. All rights reserved.