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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CEIX240517C00077500 | 2024-04-22 10:07AM EDT | 77.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX240517C00080000 | 2024-04-19 3:22PM EDT | 80.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEIX240517C00082500 | 2024-04-24 3:12PM EDT | 82.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CEIX240517C00085000 | 2024-04-24 3:53PM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| CEIX240517C00087500 | 2024-04-24 3:59PM EDT | 87.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CEIX240517C00090000 | 2024-04-24 3:48PM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CEIX240517C00092500 | 2024-04-24 12:23PM EDT | 92.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CEIX240517C00095000 | 2024-04-24 11:57AM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CEIX240517C00100000 | 2024-04-24 3:59PM EDT | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CEIX240517C00105000 | 2024-04-23 12:25PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CEIX240517C00110000 | 2024-03-25 11:32AM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 113.67% |
| CEIX240517C00115000 | 2024-04-15 9:30AM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 97.85% |
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 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CEIX240517P00065000 | 2024-04-16 9:38AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CEIX240517P00070000 | 2024-04-24 3:59PM EDT | 70.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CEIX240517P00072500 | 2024-04-24 10:57AM EDT | 72.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CEIX240517P00075000 | 2024-04-24 12:37PM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEIX240517P00077500 | 2024-04-24 11:13AM EDT | 77.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CEIX240517P00080000 | 2024-04-24 3:59PM EDT | 80.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CEIX240517P00082500 | 2024-04-24 3:56PM EDT | 82.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CEIX240517P00085000 | 2024-04-23 12:43PM EDT | 85.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CEIX240517P00087500 | 2024-04-18 11:42AM EDT | 87.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CEIX240517P00090000 | 2024-04-18 11:53AM EDT | 90.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.