Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,249.24 +73.37 (+0.26%) Hang Seng
20,045.77 -156.17 (-0.77%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,935.69 +824.79 (+3.57%) CMC Crypto 200
557.66 +14.79 (+2.72%)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX220819C00015000 | 2022-05-19 9:36AM EDT | 15.00 | 35.80 | 30.50 | 32.30 | 0.00 | - | 1 | 7 | 0.00% |
| CEIX220819C00017500 | 2022-04-07 10:26AM EDT | 17.50 | 20.30 | 35.50 | 38.90 | 0.00 | - | 1 | 0 | 0.00% |
| CEIX220819C00020000 | 2022-07-26 10:10AM EDT | 20.00 | 41.32 | 39.30 | 41.90 | 0.00 | - | 2 | 101 | 280.47% |
| CEIX220819C00022500 | 2022-07-26 10:11AM EDT | 22.50 | 38.95 | 36.80 | 39.50 | 0.00 | - | 5 | 62 | 269.53% |
| CEIX220819C00025000 | 2022-07-29 12:23PM EDT | 25.00 | 37.70 | 34.00 | 36.80 | 0.00 | - | 7 | 10 | 386.33% |
| CEIX220819C00030000 | 2022-07-26 9:30AM EDT | 30.00 | 31.70 | 29.80 | 30.70 | 0.00 | - | 10 | 324 | 207.03% |
| CEIX220819C00035000 | 2022-08-05 12:53PM EDT | 35.00 | 26.18 | 24.60 | 26.50 | 0.00 | - | 13 | 550 | 131.25% |
| CEIX220819C00040000 | 2022-08-04 2:01PM EDT | 40.00 | 22.90 | 19.50 | 21.90 | 0.00 | - | 6 | 36 | 130.86% |
| CEIX220819C00045000 | 2022-08-05 12:53PM EDT | 45.00 | 16.38 | 14.50 | 16.80 | 0.00 | - | 13 | 127 | 92.97% |
| CEIX220819C00050000 | 2022-08-05 1:49PM EDT | 50.00 | 13.00 | 9.90 | 11.40 | 0.00 | - | 1 | 362 | 64.65% |
| CEIX220819C00055000 | 2022-08-08 9:32AM EDT | 55.00 | 6.30 | 6.00 | 7.10 | -2.50 | -28.41% | 2 | 415 | 72.66% |
| CEIX220819C00060000 | 2022-08-08 11:47AM EDT | 60.00 | 3.30 | 2.80 | 3.40 | -1.40 | -29.79% | 6 | 1,484 | 65.14% |
| CEIX220819C00065000 | 2022-08-08 11:34AM EDT | 65.00 | 1.40 | 1.10 | 1.45 | -0.50 | -26.32% | 19 | 748 | 66.16% |
| CEIX220819C00070000 | 2022-08-08 11:06AM EDT | 70.00 | 0.40 | 0.25 | 0.55 | -0.51 | -56.04% | 5 | 662 | 65.04% |
| CEIX220819C00075000 | 2022-08-08 10:46AM EDT | 75.00 | 0.15 | 0.10 | 0.50 | -0.15 | -50.00% | 2 | 270 | 80.08% |
| CEIX220819C00080000 | 2022-08-08 10:32AM EDT | 80.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 415 | 75.78% |
| CEIX220819C00085000 | 2022-08-04 11:45AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 1,215 | 77.34% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX220819P00015000 | 2022-07-11 2:40PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 80 | 298.44% |
| CEIX220819P00017500 | 2022-07-11 2:50PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 396 | 1,098 | 265.63% |
| CEIX220819P00020000 | 2022-07-11 9:48AM EDT | 20.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 403 | 284.38% |
| CEIX220819P00025000 | 2022-07-05 11:20AM EDT | 25.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 10 | 319 | 285.16% |
| CEIX220819P00030000 | 2022-07-26 10:21AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 1 | 422 | 193.36% |
| CEIX220819P00035000 | 2022-08-08 12:05PM EDT | 35.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 10 | 140 | 171.68% |
| CEIX220819P00040000 | 2022-08-05 2:02PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 189 | 150.39% |
| CEIX220819P00045000 | 2022-08-08 12:04PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | -0.11 | -42.31% | 8 | 3,048 | 83.59% |
| CEIX220819P00050000 | 2022-08-08 12:06PM EDT | 50.00 | 0.20 | 0.20 | 0.55 | -0.25 | -55.56% | 215 | 1,378 | 81.45% |
| CEIX220819P00055000 | 2022-08-08 11:53AM EDT | 55.00 | 1.07 | 0.85 | 1.30 | +0.07 | +7.00% | 63 | 3,149 | 73.73% |
| CEIX220819P00060000 | 2022-08-08 11:53AM EDT | 60.00 | 2.74 | 2.35 | 3.10 | +0.44 | +19.13% | 3 | 532 | 68.26% |
| CEIX220819P00065000 | 2022-08-08 10:46AM EDT | 65.00 | 6.30 | 5.30 | 6.50 | +1.10 | +21.15% | 4 | 16 | 69.73% |
| CEIX220819P00070000 | 2022-08-01 11:47AM EDT | 70.00 | 11.25 | 9.40 | 10.80 | 0.00 | - | 2 | 2 | 73.83% |
| CEIX220819P00080000 | 2022-07-28 9:45AM EDT | 80.00 | 16.60 | 19.10 | 20.70 | 0.00 | - | - | 5 | 104.59% |
© 2022 Yahoo. All rights reserved.
