CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517C00085000 | 2024-05-03 1:54PM EDT | 2024-05-17 | 2.85 | 3.10 | 3.50 | -0.35 | -10.94% | 9 | 304 | 58.06% |
| CEIX240621C00085000 | 2024-05-02 12:09PM EDT | 2024-06-21 | 4.90 | 5.00 | 5.50 | 0.00 | - | 8 | 251 | 48.99% |
| CEIX240920C00085000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 11.00 | 9.40 | 9.80 | 0.00 | - | 2 | 10 | 49.77% |
| CEIX241220C00085000 | 2024-04-22 9:31AM EDT | 2024-12-20 | 13.85 | 11.50 | 13.50 | 0.00 | - | - | 1 | 52.80% |
| CEIX250117C00085000 | 2024-04-17 11:55AM EDT | 2025-01-17 | 16.02 | 13.20 | 14.10 | 0.00 | - | 1 | 558 | 50.40% |
| CEIX250620C00085000 | 2024-03-25 11:21AM EDT | 2025-06-20 | 20.75 | 16.80 | 17.90 | 0.00 | - | 6 | 6 | 50.54% |
| CEIX251219C00085000 | 2024-03-22 3:18PM EDT | 2025-12-19 | 24.62 | 21.60 | 23.00 | 0.00 | - | 3 | 3 | 54.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517P00085000 | 2024-05-03 11:30AM EDT | 2024-05-17 | 4.50 | 4.10 | 4.50 | -2.60 | -36.62% | 1 | 377 | 56.40% |
| CEIX240621P00085000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 5.80 | 5.80 | 6.10 | -1.00 | -14.71% | 1 | 213 | 44.84% |
| CEIX240920P00085000 | 2024-04-26 2:10PM EDT | 2024-09-20 | 8.90 | 9.00 | 9.60 | 0.00 | - | 5 | 45 | 43.44% |
| CEIX241220P00085000 | 2024-04-25 12:59PM EDT | 2024-12-20 | 11.20 | 11.40 | 13.50 | 0.00 | - | - | 13 | 48.58% |
| CEIX250117P00085000 | 2024-04-22 12:54PM EDT | 2025-01-17 | 12.80 | 12.00 | 13.30 | 0.00 | - | 11 | 170 | 45.17% |
| CEIX250620P00085000 | 2024-04-29 1:56PM EDT | 2025-06-20 | 14.25 | 14.20 | 15.70 | 0.00 | - | 1 | 5 | 42.62% |
| CEIX251219P00085000 | 2024-04-30 3:13PM EDT | 2025-12-19 | 18.10 | 16.80 | 19.90 | 0.00 | - | 6 | 19 | 45.62% |
© 2024 Yahoo. All rights reserved.