Singapore markets closed

CONSOL Energy Inc. (CEIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.51-1.37 (-2.21%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEIX220819C000150002022-05-19 9:36AM EDT15.0035.8030.5032.300.00-170.00%
CEIX220819C000175002022-04-07 10:26AM EDT17.5020.3035.5038.900.00-100.00%
CEIX220819C000200002022-07-26 10:10AM EDT20.0041.3239.3041.900.00-2101280.47%
CEIX220819C000225002022-07-26 10:11AM EDT22.5038.9536.8039.500.00-562269.53%
CEIX220819C000250002022-07-29 12:23PM EDT25.0037.7034.0036.800.00-710386.33%
CEIX220819C000300002022-07-26 9:30AM EDT30.0031.7029.8030.700.00-10324207.03%
CEIX220819C000350002022-08-05 12:53PM EDT35.0026.1824.6026.500.00-13550131.25%
CEIX220819C000400002022-08-04 2:01PM EDT40.0022.9019.5021.900.00-636130.86%
CEIX220819C000450002022-08-05 12:53PM EDT45.0016.3814.5016.800.00-1312792.97%
CEIX220819C000500002022-08-05 1:49PM EDT50.0013.009.9011.400.00-136264.65%
CEIX220819C000550002022-08-08 9:32AM EDT55.006.306.007.10-2.50-28.41%241572.66%
CEIX220819C000600002022-08-08 11:47AM EDT60.003.302.803.40-1.40-29.79%61,48465.14%
CEIX220819C000650002022-08-08 11:34AM EDT65.001.401.101.45-0.50-26.32%1974866.16%
CEIX220819C000700002022-08-08 11:06AM EDT70.000.400.250.55-0.51-56.04%566265.04%
CEIX220819C000750002022-08-08 10:46AM EDT75.000.150.100.50-0.15-50.00%227080.08%
CEIX220819C000800002022-08-08 10:32AM EDT80.000.150.000.15+0.05+50.00%141575.78%
CEIX220819C000850002022-08-04 11:45AM EDT85.000.050.000.050.00-901,21577.34%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEIX220819P000150002022-07-11 2:40PM EDT15.000.050.000.050.00--80298.44%
CEIX220819P000175002022-07-11 2:50PM EDT17.500.050.000.050.00-3961,098265.63%
CEIX220819P000200002022-07-11 9:48AM EDT20.000.090.000.200.00-2403284.38%
CEIX220819P000250002022-07-05 11:20AM EDT25.000.400.000.700.00-10319285.16%
CEIX220819P000300002022-07-26 10:21AM EDT30.000.050.000.25-0.05-50.00%1422193.36%
CEIX220819P000350002022-08-08 12:05PM EDT35.000.050.000.45-0.05-50.00%10140171.68%
CEIX220819P000400002022-08-05 2:02PM EDT40.000.150.000.750.00-5189150.39%
CEIX220819P000450002022-08-08 12:04PM EDT45.000.150.000.15-0.11-42.31%83,04883.59%
CEIX220819P000500002022-08-08 12:06PM EDT50.000.200.200.55-0.25-55.56%2151,37881.45%
CEIX220819P000550002022-08-08 11:53AM EDT55.001.070.851.30+0.07+7.00%633,14973.73%
CEIX220819P000600002022-08-08 11:53AM EDT60.002.742.353.10+0.44+19.13%353268.26%
CEIX220819P000650002022-08-08 10:46AM EDT65.006.305.306.50+1.10+21.15%41669.73%
CEIX220819P000700002022-08-01 11:47AM EDT70.0011.259.4010.800.00-2273.83%
CEIX220819P000800002022-07-28 9:45AM EDT80.0016.6019.1020.700.00--5104.59%