Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,443.80 -3,688.99 (-5.75%) CMC Crypto 200
1,294.82 -44.25 (-3.31%)
CONSOL Energy Inc. (CEIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517C00072500 | 2024-04-19 10:23AM EDT | 72.50 | 13.50 | 10.90 | 13.20 | 0.00 | - | 1 | 1 | 79.49% |
| CEIX240517C00075000 | 2024-04-19 2:27PM EDT | 75.00 | 10.40 | 8.10 | 10.40 | 0.00 | - | 10 | 10 | 61.65% |
| CEIX240517C00077500 | 2024-04-22 10:07AM EDT | 77.50 | 8.20 | 7.10 | 8.20 | 0.00 | - | 1 | 2 | 64.09% |
| CEIX240517C00080000 | 2024-04-30 3:27PM EDT | 80.00 | 5.89 | 5.60 | 6.00 | -2.36 | -28.61% | 4 | 9 | 59.40% |
| CEIX240517C00082500 | 2024-04-30 1:48PM EDT | 82.50 | 5.20 | 4.20 | 4.60 | -1.80 | -25.71% | 3 | 85 | 58.35% |
| CEIX240517C00085000 | 2024-04-30 3:50PM EDT | 85.00 | 3.30 | 3.10 | 3.50 | -2.30 | -41.07% | 8 | 279 | 58.28% |
| CEIX240517C00087500 | 2024-04-30 10:37AM EDT | 87.50 | 2.85 | 2.25 | 2.50 | -1.65 | -36.67% | 2 | 87 | 57.59% |
| CEIX240517C00090000 | 2024-04-30 12:53PM EDT | 90.00 | 1.95 | 1.45 | 2.65 | -1.20 | -38.10% | 10 | 179 | 63.23% |
| CEIX240517C00092500 | 2024-04-30 3:50PM EDT | 92.50 | 1.15 | 0.85 | 3.40 | -1.35 | -54.00% | 5 | 109 | 73.90% |
| CEIX240517C00095000 | 2024-04-30 2:20PM EDT | 95.00 | 0.90 | 0.70 | 0.90 | -0.95 | -51.35% | 8 | 294 | 57.32% |
| CEIX240517C00100000 | 2024-04-29 11:36AM EDT | 100.00 | 0.47 | 0.25 | 0.40 | -0.38 | -44.71% | 5 | 80 | 56.35% |
| CEIX240517C00105000 | 2024-04-30 11:54AM EDT | 105.00 | 0.15 | 0.05 | 0.25 | -0.25 | -62.50% | 5 | 43 | 57.91% |
| CEIX240517C00110000 | 2024-03-25 11:32AM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 131.10% |
| CEIX240517C00115000 | 2024-04-15 9:30AM EDT | 115.00 | 0.16 | 0.00 | 0.40 | -0.22 | -57.89% | 2 | 4 | 78.91% |
| CEIX240517C00120000 | 2024-03-25 2:32PM EDT | 120.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 112.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240517P00060000 | 2024-04-05 11:34AM EDT | 60.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 99.41% |
| CEIX240517P00065000 | 2024-04-30 1:48PM EDT | 65.00 | 0.20 | 0.00 | 0.30 | -0.15 | -42.86% | 10 | 40 | 61.13% |
| CEIX240517P00070000 | 2024-04-30 2:40PM EDT | 70.00 | 0.40 | 0.45 | 0.55 | +0.13 | +48.15% | 6 | 122 | 59.86% |
| CEIX240517P00072500 | 2024-04-30 3:16PM EDT | 72.50 | 0.77 | 0.75 | 1.35 | +0.35 | +83.33% | 26 | 90 | 64.16% |
| CEIX240517P00075000 | 2024-04-30 3:14PM EDT | 75.00 | 1.30 | 1.15 | 4.10 | +0.60 | +85.71% | 8 | 65 | 81.49% |
| CEIX240517P00077500 | 2024-04-30 3:56PM EDT | 77.50 | 1.83 | 1.85 | 2.15 | +0.48 | +35.56% | 134 | 127 | 57.89% |
| CEIX240517P00080000 | 2024-04-30 2:53PM EDT | 80.00 | 2.65 | 2.75 | 3.00 | +1.15 | +76.67% | 123 | 588 | 57.03% |
| CEIX240517P00082500 | 2024-04-30 1:26PM EDT | 82.50 | 3.50 | 3.70 | 4.10 | +1.20 | +52.17% | 18 | 479 | 55.08% |
| CEIX240517P00085000 | 2024-04-30 3:09PM EDT | 85.00 | 5.11 | 5.10 | 5.50 | +1.85 | +56.75% | 80 | 321 | 54.98% |
| CEIX240517P00087500 | 2024-04-30 1:24PM EDT | 87.50 | 6.40 | 6.70 | 7.20 | +2.10 | +48.84% | 32 | 80 | 55.18% |
| CEIX240517P00090000 | 2024-04-18 11:53AM EDT | 90.00 | 7.25 | 8.40 | 10.10 | 0.00 | - | 11 | 54 | 62.60% |
© 2024 Yahoo. All rights reserved.