NYSE - Nasdaq Real Time Price • USD
CONSOL Energy Inc. (CEIX)
As of 1:53 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517C00072500 | 4/19/2024 2:23 PM | 72.5 | 13.50 | 11.20 | 13.50 | 0.00 | 0.00% | 1 | 1 | 66.94% |
| CEIX240517C00075000 | 4/19/2024 6:27 PM | 75 | 10.40 | 9.20 | 10.60 | 0.00 | 0.00% | 10 | 10 | 57.40% |
| CEIX240517C00077500 | 4/22/2024 2:07 PM | 77.5 | 8.20 | 7.40 | 9.40 | 0.00 | 0.00% | 1 | 2 | 60.82% |
| CEIX240517C00080000 | 4/19/2024 7:22 PM | 80 | 7.40 | 5.90 | 6.30 | 0.00 | 0.00% | 2 | 10 | 51.12% |
| CEIX240517C00082500 | 4/24/2024 5:09 PM | 82.5 | 4.60 | 4.50 | 4.90 | -0.90 | -16.36% | 6 | 89 | 50.79% |
| CEIX240517C00085000 | 4/24/2024 3:41 PM | 85 | 3.40 | 3.30 | 3.60 | -0.70 | -17.07% | 62 | 252 | 51.29% |
| CEIX240517C00087500 | 4/24/2024 3:07 PM | 87.5 | 2.60 | 2.45 | 2.65 | -0.35 | -11.86% | 2 | 81 | 50.98% |
| CEIX240517C00090000 | 4/24/2024 3:57 PM | 90 | 1.72 | 1.70 | 1.90 | -0.48 | -21.82% | 21 | 110 | 50.66% |
| CEIX240517C00092500 | 4/24/2024 4:23 PM | 92.5 | 1.20 | 1.15 | 1.35 | -0.38 | -24.05% | 3 | 105 | 50.71% |
| CEIX240517C00095000 | 4/24/2024 3:57 PM | 95 | 0.85 | 0.75 | 0.95 | -0.13 | -13.27% | 20 | 224 | 50.93% |
| CEIX240517C00100000 | 4/24/2024 3:18 PM | 100 | 0.45 | 0.30 | 0.45 | 0.04 | 9.76% | 4 | 76 | 51.37% |
| CEIX240517C00105000 | 4/23/2024 4:25 PM | 105 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 28 | 55.96% |
| CEIX240517C00110000 | 3/25/2024 3:32 PM | 110 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 10 | 111.82% |
| CEIX240517C00115000 | 4/15/2024 1:30 PM | 115 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 75.59% |
| CEIX240517C00120000 | 3/25/2024 6:32 PM | 120 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 96.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517P00060000 | 4/5/2024 3:34 PM | 60 | 0.31 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 5 | 138.62% |
| CEIX240517P00065000 | 4/16/2024 1:38 PM | 65 | 0.35 | 0.10 | 3.70 | 0.00 | 0.00% | 1 | 40 | 104.86% |
| CEIX240517P00070000 | 4/24/2024 3:16 PM | 70 | 0.61 | 0.50 | 0.85 | 0.01 | 1.67% | 27 | 113 | 57.86% |
| CEIX240517P00072500 | 4/24/2024 2:57 PM | 72.5 | 0.90 | 0.85 | 1.10 | 0.10 | 12.50% | 5 | 80 | 55.66% |
| CEIX240517P00075000 | 4/24/2024 4:37 PM | 75 | 1.50 | 1.35 | 1.50 | 0.06 | 4.17% | 1 | 53 | 54.08% |
| CEIX240517P00077500 | 4/24/2024 3:13 PM | 77.5 | 2.00 | 2.00 | 2.15 | -0.20 | -9.09% | 10 | 111 | 53.17% |
| CEIX240517P00080000 | 4/24/2024 3:10 PM | 80 | 2.89 | 2.75 | 3.00 | -0.10 | -3.34% | 11 | 856 | 51.71% |
| CEIX240517P00082500 | 4/24/2024 1:31 PM | 82.5 | 3.50 | 3.80 | 4.10 | -0.25 | -6.67% | 1 | 479 | 51.03% |
| CEIX240517P00085000 | 4/23/2024 4:43 PM | 85 | 5.01 | 5.10 | 5.40 | 0.00 | 0.00% | 20 | 304 | 50.34% |
| CEIX240517P00087500 | 4/18/2024 3:42 PM | 87.5 | 5.60 | 6.60 | 7.00 | 0.00 | 0.00% | 10 | 57 | 50.00% |
| CEIX240517P00090000 | 4/18/2024 3:53 PM | 90 | 7.25 | 6.80 | 8.90 | 0.00 | 0.00% | 11 | 54 | 54.27% |
Related Tickers
BTU Peabody Energy Corporation
23.42
-0.09%
NRP Natural Resource Partners L.P.
88.94
-0.51%
ARLP Alliance Resource Partners, L.P.
21.17
-0.09%
WHC.AX Whitehaven Coal Limited
7.57
-1.05%
HNRG Hallador Energy Company
4.9300
+1.86%
NC NACCO Industries, Inc.
28.14
-0.04%
YAL.AX Yancoal Australia Ltd
5.54
-0.54%
WHITF Whitehaven Coal Limited
5.02
-0.40%
NHC.AX New Hope Corporation Limited
4.5300
+0.22%
TGA.L Thungela Resources Limited
558.00
+2.95%