CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517C00082500 | 2024-05-03 3:18PM EDT | 2024-05-17 | 4.30 | 4.30 | 4.70 | +0.72 | +20.11% | 8 | 97 | 57.93% |
| CEIX240621C00082500 | 2024-05-02 12:17PM EDT | 2024-06-21 | 6.10 | 6.30 | 6.70 | 0.00 | - | 4 | 22 | 49.23% |
| CEIX240920C00082500 | 2024-04-22 11:58AM EDT | 2024-09-20 | 11.20 | 10.50 | 12.80 | 0.00 | - | 2 | 15 | 53.47% |
| CEIX250117C00082500 | 2024-03-15 1:37PM EDT | 2025-01-17 | 15.20 | 15.50 | 16.00 | 0.00 | - | - | 11 | 54.27% |
| CEIX250620C00082500 | 2024-03-27 2:01PM EDT | 2025-06-20 | 19.38 | 19.60 | 22.90 | 0.00 | - | 3 | 2 | 59.16% |
| CEIX251219C00082500 | 2024-04-08 11:52AM EDT | 2025-12-19 | 22.71 | 21.50 | 24.10 | 0.00 | - | 1 | 1 | 53.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517P00082500 | 2024-05-03 1:39PM EDT | 2024-05-17 | 3.40 | 2.90 | 3.20 | -0.20 | -5.56% | 5 | 483 | 57.01% |
| CEIX240621P00082500 | 2024-05-02 1:38PM EDT | 2024-06-21 | 5.40 | 4.60 | 4.90 | 0.00 | - | 5 | 129 | 45.84% |
| CEIX240920P00082500 | 2024-04-30 9:30AM EDT | 2024-09-20 | 7.22 | 7.80 | 8.40 | 0.00 | - | 3 | 53 | 44.31% |
| CEIX241220P00082500 | 2024-04-26 2:16PM EDT | 2024-12-20 | 10.20 | 10.00 | 10.90 | 0.00 | - | 13 | 25 | 44.10% |
| CEIX250117P00082500 | 2024-04-29 2:47PM EDT | 2025-01-17 | 10.20 | 10.70 | 11.50 | 0.00 | - | 10 | 244 | 43.84% |
| CEIX250620P00082500 | 2024-04-18 3:58PM EDT | 2025-06-20 | 14.30 | 13.30 | 15.80 | 0.00 | - | 2 | 2 | 47.21% |
© 2024 Yahoo. All rights reserved.