CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250620C00082500 | 2024-05-06 3:35PM EDT | 82.50 | 18.22 | 20.80 | 23.30 | 0.00 | - | 1 | 1 | 53.09% |
| CEIX250620C00085000 | 2024-03-25 11:21AM EDT | 85.00 | 20.75 | 16.80 | 17.90 | 0.00 | - | 6 | 6 | 40.93% |
| CEIX250620C00087500 | 2024-05-14 9:46AM EDT | 87.50 | 17.30 | 18.40 | 21.20 | 0.00 | - | 2 | 12 | 53.32% |
| CEIX250620C00090000 | 2024-05-15 3:54PM EDT | 90.00 | 18.55 | 17.10 | 20.40 | 0.00 | - | 1 | 9 | 53.91% |
| CEIX250620C00097500 | 2024-05-14 9:30AM EDT | 97.50 | 12.12 | 14.00 | 16.50 | 0.00 | - | 2 | 6 | 50.84% |
| CEIX250620C00100000 | 2024-03-07 1:21PM EDT | 100.00 | 20.20 | 11.50 | 14.40 | 0.00 | - | 18 | 0 | 47.50% |
| CEIX250620C00105000 | 2024-05-17 1:48PM EDT | 105.00 | 12.00 | 11.50 | 14.00 | +2.90 | +31.87% | 1 | 115 | 50.55% |
| CEIX250620C00110000 | 2024-04-24 3:29PM EDT | 110.00 | 9.20 | 9.70 | 12.70 | 0.00 | - | 1 | 105 | 50.80% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX250620P00045000 | 2024-03-01 3:25PM EDT | 45.00 | 2.10 | 1.10 | 2.55 | 0.00 | - | 1 | 1 | 54.15% |
| CEIX250620P00047500 | 2024-03-01 3:25PM EDT | 47.50 | 2.45 | 1.55 | 2.75 | 0.00 | - | 250 | 250 | 53.17% |
| CEIX250620P00050000 | 2024-05-07 11:09AM EDT | 50.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 52.17% |
| CEIX250620P00055000 | 2024-03-12 1:40PM EDT | 55.00 | 4.80 | 3.50 | 4.40 | 0.00 | - | 1 | 8 | 53.69% |
| CEIX250620P00060000 | 2024-05-07 11:53AM EDT | 60.00 | 4.10 | 2.55 | 5.90 | 0.00 | - | 36 | 46 | 55.72% |
| CEIX250620P00070000 | 2024-02-26 2:40PM EDT | 70.00 | 9.90 | 8.20 | 11.90 | 0.00 | - | 2 | 3 | 56.62% |
| CEIX250620P00075000 | 2024-04-04 10:43AM EDT | 75.00 | 11.30 | 9.90 | 10.70 | 0.00 | - | 14 | 14 | 51.22% |
| CEIX250620P00080000 | 2024-05-01 12:17PM EDT | 80.00 | 13.10 | 8.20 | 11.40 | 0.00 | - | 10 | 25 | 45.98% |
| CEIX250620P00082500 | 2024-04-18 3:58PM EDT | 82.50 | 14.30 | 9.10 | 12.40 | 0.00 | - | 2 | 2 | 45.22% |
| CEIX250620P00085000 | 2024-04-29 1:56PM EDT | 85.00 | 14.25 | 10.20 | 13.50 | 0.00 | - | 1 | 5 | 44.61% |
| CEIX250620P00087500 | 2024-05-03 1:53PM EDT | 87.50 | 17.05 | 11.50 | 14.80 | 0.00 | - | 100 | 101 | 44.40% |
| CEIX250620P00092500 | 2024-03-12 2:50PM EDT | 92.50 | 21.30 | 19.40 | 21.10 | 0.00 | - | - | 1 | 51.22% |
| CEIX250620P00095000 | 2024-05-13 12:06PM EDT | 95.00 | 18.40 | 15.20 | 18.40 | 0.00 | - | 30 | 31 | 42.07% |
| CEIX250620P00097500 | 2024-05-13 12:05PM EDT | 97.50 | 20.00 | 17.10 | 20.90 | 0.00 | - | 38 | 38 | 44.46% |
© 2024 Yahoo. All rights reserved.