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
60,524.02 -3,425.47 (-5.36%) CMC Crypto 200
1,293.63 -45.44 (-3.39%)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920C00060000 | 2024-04-29 3:34PM EDT | 60.00 | 29.80 | 24.70 | 26.10 | 0.00 | - | 4 | 4 | 58.03% |
| CEIX240920C00075000 | 2024-04-18 11:12AM EDT | 75.00 | 17.60 | 14.20 | 15.10 | 0.00 | - | 1 | 3 | 52.42% |
| CEIX240920C00080000 | 2024-04-24 12:43PM EDT | 80.00 | 11.50 | 11.30 | 13.40 | 0.00 | - | 1 | 45 | 53.77% |
| CEIX240920C00082500 | 2024-04-22 11:58AM EDT | 82.50 | 11.20 | 10.20 | 10.60 | 0.00 | - | 2 | 15 | 50.77% |
| CEIX240920C00085000 | 2024-04-25 3:55PM EDT | 85.00 | 11.00 | 9.00 | 9.50 | 0.00 | - | 2 | 10 | 50.56% |
| CEIX240920C00087500 | 2024-04-25 3:58PM EDT | 87.50 | 9.80 | 8.00 | 8.40 | 0.00 | - | 8 | 57 | 49.91% |
| CEIX240920C00090000 | 2024-04-26 12:16PM EDT | 90.00 | 8.40 | 5.60 | 7.50 | 0.00 | - | 2 | 144 | 49.82% |
| CEIX240920C00092500 | 2024-04-16 3:58PM EDT | 92.50 | 9.96 | 5.40 | 6.60 | 0.00 | - | 5 | 13 | 49.32% |
| CEIX240920C00095000 | 2024-04-25 11:01AM EDT | 95.00 | 6.30 | 4.10 | 5.90 | 0.00 | - | 1 | 43 | 49.43% |
| CEIX240920C00097500 | 2024-04-11 11:16AM EDT | 97.50 | 6.50 | 4.20 | 5.10 | 0.00 | - | 8 | 30 | 48.66% |
| CEIX240920C00100000 | 2024-04-29 2:41PM EDT | 100.00 | 5.75 | 3.00 | 4.50 | 0.00 | - | 1 | 118 | 48.56% |
| CEIX240920C00105000 | 2024-04-17 11:58AM EDT | 105.00 | 5.10 | 3.10 | 3.60 | 0.00 | - | 3 | 61 | 49.06% |
| CEIX240920C00110000 | 2024-03-25 3:04PM EDT | 110.00 | 4.30 | 2.45 | 3.10 | 0.00 | - | 10 | 42 | 50.92% |
| CEIX240920C00115000 | 2024-04-29 3:34PM EDT | 115.00 | 2.75 | 1.75 | 2.15 | 0.00 | - | 20 | 37 | 48.83% |
| CEIX240920C00120000 | 2024-04-30 2:12PM EDT | 120.00 | 1.50 | 1.25 | 2.50 | +0.03 | +2.04% | 12 | 945 | 50.59% |
| CEIX240920C00125000 | 2024-04-25 1:12PM EDT | 125.00 | 1.43 | 0.90 | 1.20 | 0.00 | - | 49 | 52 | 48.02% |
| CEIX240920C00130000 | 2024-02-06 10:38AM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CEIX240920C00135000 | 2024-04-11 12:31PM EDT | 135.00 | 0.85 | 0.40 | 0.65 | 0.00 | - | 1 | 50 | 47.34% |
| CEIX240920C00140000 | 2024-01-25 12:50PM EDT | 140.00 | 3.30 | 0.80 | 3.70 | 0.00 | - | 2 | 2 | 66.91% |
| CEIX240920C00145000 | 2024-04-15 1:53PM EDT | 145.00 | 0.65 | 0.10 | 0.85 | 0.00 | - | 1 | 4 | 55.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX240920P00045000 | 2024-03-26 12:00PM EDT | 45.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 74.98% |
| CEIX240920P00047500 | 2024-03-26 9:33AM EDT | 47.50 | 0.65 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 70.92% |
| CEIX240920P00050000 | 2024-04-30 12:31PM EDT | 50.00 | 0.50 | 0.30 | 0.70 | -0.20 | -28.57% | 1 | 69 | 50.88% |
| CEIX240920P00055000 | 2024-04-30 2:29PM EDT | 55.00 | 1.00 | 0.95 | 2.00 | -0.42 | -29.58% | 2 | 304 | 56.59% |
| CEIX240920P00060000 | 2024-04-26 9:47AM EDT | 60.00 | 1.50 | 1.65 | 1.90 | 0.00 | - | 20 | 103 | 50.27% |
| CEIX240920P00065000 | 2024-04-30 10:43AM EDT | 65.00 | 2.29 | 2.50 | 2.85 | -0.46 | -16.73% | 1 | 122 | 49.62% |
| CEIX240920P00070000 | 2024-04-22 3:51PM EDT | 70.00 | 3.70 | 3.70 | 5.60 | 0.00 | - | 2 | 25 | 51.17% |
| CEIX240920P00072500 | 2024-04-25 3:23PM EDT | 72.50 | 3.75 | 4.50 | 4.80 | 0.00 | - | 2 | 8 | 46.59% |
| CEIX240920P00075000 | 2024-04-19 10:41AM EDT | 75.00 | 5.40 | 5.30 | 5.70 | 0.00 | - | 2 | 49 | 46.02% |
| CEIX240920P00077500 | 2024-04-15 12:41PM EDT | 77.50 | 6.43 | 6.30 | 6.90 | 0.00 | - | 1 | 21 | 46.47% |
| CEIX240920P00080000 | 2024-04-22 3:34PM EDT | 80.00 | 7.10 | 7.30 | 7.80 | 0.00 | - | 1 | 101 | 44.85% |
| CEIX240920P00082500 | 2024-04-30 9:30AM EDT | 82.50 | 7.22 | 8.50 | 9.00 | -2.88 | -28.51% | 3 | 53 | 44.24% |
| CEIX240920P00085000 | 2024-04-26 2:10PM EDT | 85.00 | 8.90 | 9.80 | 10.30 | 0.00 | - | 5 | 45 | 43.62% |
| CEIX240920P00087500 | 2024-04-16 12:46PM EDT | 87.50 | 10.10 | 11.20 | 11.90 | 0.00 | - | 20 | 29 | 43.95% |
| CEIX240920P00090000 | 2024-04-15 11:16AM EDT | 90.00 | 12.20 | 12.60 | 14.70 | 0.00 | - | 25 | 46 | 49.63% |
| CEIX240920P00092500 | 2024-03-27 12:38PM EDT | 92.50 | 15.40 | 12.10 | 14.50 | 0.00 | - | 5 | 11 | 40.16% |
| CEIX240920P00095000 | 2024-04-29 2:39PM EDT | 95.00 | 13.70 | 15.70 | 16.70 | 0.00 | - | 1 | 0 | 42.10% |
| CEIX240920P00097500 | 2024-03-28 10:13AM EDT | 97.50 | 18.70 | 15.70 | 16.60 | 0.00 | - | 2 | 5 | 30.47% |
| CEIX240920P00100000 | 2024-01-30 4:31PM EDT | 100.00 | 15.00 | 16.60 | 20.50 | 0.00 | - | 12 | 14 | 41.71% |
| CEIX240920P00105000 | 2024-01-30 2:11PM EDT | 105.00 | 18.80 | 21.00 | 25.40 | 0.00 | - | - | 9 | 46.47% |
| CEIX240920P00110000 | 2024-04-26 11:28AM EDT | 110.00 | 26.80 | 27.50 | 30.20 | 0.00 | - | 1 | 0 | 50.06% |
| CEIX240920P00115000 | 2024-04-26 11:28AM EDT | 115.00 | 31.10 | 32.30 | 34.10 | 0.00 | - | 1 | 1 | 46.67% |
© 2024 Yahoo. All rights reserved.