Advertisement
U.S. markets closed

CONSOL Energy Inc. (CEIX)

NYSE - NYSE Delayed Price. Currency in USD
83.76+0.79 (+0.95%)
At close: 04:00PM EDT
83.50 -0.26 (-0.31%)
After hours: 06:16PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CEIX240419C000650002024-03-28 10:33AM EDT65.0017.4017.2020.10-1.30-6.95%6898.29%
CEIX240419C000700002024-03-28 11:33AM EDT70.0013.3013.1016.20-0.65-4.66%2467.29%
CEIX240419C000725002024-03-26 3:46PM EDT72.509.1510.1014.000.00-1455.57%
CEIX240419C000750002024-03-27 10:11AM EDT75.0010.009.4010.000.00-23954.93%
CEIX240419C000775002024-03-28 3:47PM EDT77.507.757.308.00+0.75+10.71%26052.47%
CEIX240419C000800002024-03-28 3:46PM EDT80.006.204.206.70+0.74+13.55%108757.13%
CEIX240419C000825002024-03-28 3:47PM EDT82.504.053.904.20+0.05+1.25%229743.43%
CEIX240419C000850002024-03-28 3:18PM EDT85.002.852.702.90+0.10+3.64%2522642.19%
CEIX240419C000875002024-03-28 3:24PM EDT87.502.051.752.00+0.35+20.59%43219742.51%
CEIX240419C000900002024-03-28 1:53PM EDT90.001.251.101.25+0.01+0.81%3031341.46%
CEIX240419C000925002024-03-27 12:10PM EDT92.500.850.650.950.00-2422744.48%
CEIX240419C000950002024-03-28 2:16PM EDT95.000.470.300.60-0.13-21.67%1116544.48%
CEIX240419C000975002024-03-27 2:23PM EDT97.500.300.200.40-0.03-9.09%19645.41%
CEIX240419C001000002024-03-27 10:30AM EDT100.000.190.150.25-0.17-47.22%110445.70%
CEIX240419C001050002024-03-26 9:54AM EDT105.000.100.000.250.00-18355.18%
CEIX240419C001100002024-03-27 11:17AM EDT110.000.050.000.250.00-17256.64%
CEIX240419C001150002024-03-08 2:28PM EDT115.000.520.000.750.00-1277.73%
CEIX240419C001200002024-03-12 2:36PM EDT120.000.050.000.750.00-21785.64%
CEIX240419C001300002024-03-08 3:21PM EDT130.000.100.000.000.00-2250.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CEIX240419P000400002024-03-26 9:38AM EDT40.000.050.000.100.00-2623125.78%
CEIX240419P000600002024-03-27 10:51AM EDT60.000.050.000.250.00-5770.51%
CEIX240419P000650002024-03-28 1:08PM EDT65.000.100.000.25-0.10-50.00%10114355.66%
CEIX240419P000700002024-03-28 3:21PM EDT70.000.200.150.30-0.10-33.33%2749350.00%
CEIX240419P000725002024-03-28 1:08PM EDT72.500.450.250.450.00-3529046.92%
CEIX240419P000750002024-03-28 3:21PM EDT75.000.600.550.70-0.20-25.00%2070044.39%
CEIX240419P000775002024-03-28 3:59PM EDT77.501.101.001.15-0.15-12.00%139743.12%
CEIX240419P000800002024-03-28 3:55PM EDT80.001.701.551.75-0.21-10.99%14466341.11%
CEIX240419P000825002024-03-28 3:50PM EDT82.502.522.452.65-0.48-16.00%6213939.82%
CEIX240419P000850002024-03-28 3:01PM EDT85.003.903.703.90-0.40-9.30%20436239.26%
CEIX240419P000875002024-03-27 9:36AM EDT87.507.205.205.600.00-25340.67%
CEIX240419P000900002024-03-28 11:35AM EDT90.008.007.007.70-0.40-4.76%58944.61%
CEIX240419P000925002024-03-25 2:20PM EDT92.506.698.809.700.00-123444.68%
CEIX240419P000950002024-03-06 3:29PM EDT95.007.1011.1012.400.00-116255.42%
CEIX240419P000975002024-03-07 2:30PM EDT97.506.5013.2014.500.00-455054.25%
CEIX240419P001000002024-03-11 12:45PM EDT100.0013.8714.6017.600.00-1672.41%
CEIX240419P001050002024-03-05 1:10PM EDT105.0015.8019.1023.400.00--099.07%