Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
55,019.57 -1,394.34 (-2.47%) CMC Crypto 200
1,392.54 -49.22 (-3.41%)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX211217C00005000 | 2021-08-16 9:37AM EST | 5.00 | 17.10 | 18.20 | 19.70 | 0.00 | - | 1 | 0 | 1,160.94% |
| CEIX211217C00007500 | 2021-11-03 10:15AM EST | 7.50 | 15.80 | 13.30 | 16.20 | 0.00 | - | 1 | 10 | 528.13% |
| CEIX211217C00010000 | 2021-11-09 12:54PM EST | 10.00 | 15.80 | 11.00 | 13.70 | 0.00 | - | 2 | 50 | 415.82% |
| CEIX211217C00012500 | 2021-11-30 2:54PM EST | 12.50 | 8.70 | 8.50 | 11.10 | 0.00 | - | 1 | 82 | 312.70% |
| CEIX211217C00015000 | 2021-11-26 10:16AM EST | 15.00 | 7.19 | 5.00 | 8.70 | 0.00 | - | 17 | 164 | 190.04% |
| CEIX211217C00017500 | 2021-11-16 9:58AM EST | 17.50 | 4.33 | 3.10 | 6.30 | -2.87 | -39.86% | 2 | 248 | 157.62% |
| CEIX211217C00020000 | 2021-11-26 10:11AM EST | 20.00 | 2.74 | 1.85 | 3.40 | 0.00 | - | 3 | 198 | 119.92% |
| CEIX211217C00022500 | 2021-11-24 1:18PM EST | 22.50 | 1.20 | 0.60 | 1.20 | 0.00 | - | 1 | 424 | 83.59% |
| CEIX211217C00025000 | 2021-12-02 11:26AM EST | 25.00 | 0.33 | 0.30 | 0.50 | -0.12 | -26.67% | 11 | 722 | 89.26% |
| CEIX211217C00030000 | 2021-12-03 10:16AM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 816 | 90.63% |
| CEIX211217C00035000 | 2021-11-22 10:33AM EST | 35.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 351 | 129.69% |
| CEIX211217C00040000 | 2021-11-18 2:20PM EST | 40.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 184 | 175.39% |
| CEIX211217C00045000 | 2021-11-05 9:21AM EST | 45.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 242.19% |
| CEIX211217C00050000 | 2021-11-30 12:04PM EST | 50.00 | 0.74 | 0.00 | 0.80 | 0.00 | - | 5 | 21 | 265.63% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEIX211217P00005000 | 2021-09-14 11:25AM EST | 5.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 30 | 444.53% |
| CEIX211217P00007500 | 2021-09-14 11:34AM EST | 7.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 77 | 90 | 334.38% |
| CEIX211217P00010000 | 2021-08-25 4:34PM EST | 10.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 125 | 244.14% |
| CEIX211217P00012500 | 2021-11-02 2:56PM EST | 12.50 | 0.15 | 0.00 | 0.80 | 0.00 | - | 54 | 204 | 217.38% |
| CEIX211217P00015000 | 2021-11-15 10:16AM EST | 15.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 86 | 108.98% |
| CEIX211217P00017500 | 2021-12-01 12:33PM EST | 17.50 | 0.20 | 0.15 | 0.40 | 0.00 | - | 1 | 47 | 90.63% |
| CEIX211217P00020000 | 2021-12-02 1:29PM EST | 20.00 | 0.80 | 0.65 | 1.20 | 0.00 | - | 252 | 303 | 86.13% |
| CEIX211217P00022500 | 2021-11-29 2:31PM EST | 22.50 | 1.15 | 1.20 | 2.50 | 0.00 | - | 8 | 168 | 59.38% |
| CEIX211217P00025000 | 2021-12-01 9:30AM EST | 25.00 | 3.20 | 3.20 | 4.50 | 0.00 | - | 1 | 147 | 109.08% |
| CEIX211217P00030000 | 2021-11-26 10:14AM EST | 30.00 | 8.00 | 7.70 | 9.20 | 0.00 | - | 1 | 439 | 138.48% |
| CEIX211217P00035000 | 2021-11-18 11:15AM EST | 35.00 | 11.57 | 12.00 | 14.40 | 0.00 | - | 1 | 1 | 199.90% |
| CEIX211217P00045000 | 2021-10-11 10:51AM EST | 45.00 | 10.90 | 18.80 | 21.70 | 0.00 | - | - | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
