Singapore markets closed

CONSOL Energy Inc. (CEIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.16-0.64 (-2.94%)
As of 12:06PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEIX211217C000050002021-08-16 9:37AM EST5.0017.1018.2019.700.00-101,160.94%
CEIX211217C000075002021-11-03 10:15AM EST7.5015.8013.3016.200.00-110528.13%
CEIX211217C000100002021-11-09 12:54PM EST10.0015.8011.0013.700.00-250415.82%
CEIX211217C000125002021-11-30 2:54PM EST12.508.708.5011.100.00-182312.70%
CEIX211217C000150002021-11-26 10:16AM EST15.007.195.008.700.00-17164190.04%
CEIX211217C000175002021-11-16 9:58AM EST17.504.333.106.30-2.87-39.86%2248157.62%
CEIX211217C000200002021-11-26 10:11AM EST20.002.741.853.400.00-3198119.92%
CEIX211217C000225002021-11-24 1:18PM EST22.501.200.601.200.00-142483.59%
CEIX211217C000250002021-12-02 11:26AM EST25.000.330.300.50-0.12-26.67%1172289.26%
CEIX211217C000300002021-12-03 10:16AM EST30.000.050.000.100.00-1081690.63%
CEIX211217C000350002021-11-22 10:33AM EST35.000.080.000.150.00-1351129.69%
CEIX211217C000400002021-11-18 2:20PM EST40.000.140.000.300.00-4184175.39%
CEIX211217C000450002021-11-05 9:21AM EST45.000.140.000.800.00-27242.19%
CEIX211217C000500002021-11-30 12:04PM EST50.000.740.000.800.00-521265.63%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEIX211217P000050002021-09-14 11:25AM EST5.000.050.000.400.00-630444.53%
CEIX211217P000075002021-09-14 11:34AM EST7.500.050.000.450.00-7790334.38%
CEIX211217P000100002021-08-25 4:34PM EST10.000.400.000.400.00-2125244.14%
CEIX211217P000125002021-11-02 2:56PM EST12.500.150.000.800.00-54204217.38%
CEIX211217P000150002021-11-15 10:16AM EST15.000.130.000.200.00-186108.98%
CEIX211217P000175002021-12-01 12:33PM EST17.500.200.150.400.00-14790.63%
CEIX211217P000200002021-12-02 1:29PM EST20.000.800.651.200.00-25230386.13%
CEIX211217P000225002021-11-29 2:31PM EST22.501.151.202.500.00-816859.38%
CEIX211217P000250002021-12-01 9:30AM EST25.003.203.204.500.00-1147109.08%
CEIX211217P000300002021-11-26 10:14AM EST30.008.007.709.200.00-1439138.48%
CEIX211217P000350002021-11-18 11:15AM EST35.0011.5712.0014.400.00-11199.90%
CEIX211217P000450002021-10-11 10:51AM EST45.0010.9018.8021.700.00--10.00%