Options Chain for CONSOL ENERGY INC NEW COM (CEIX) - $101.72 as of 12/8/2023 8:43:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 64.00 | 68.60 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | -0.01 | 12/8/2023 3:59:57 PM EST | |||
| 40.00 | 59.00 | 63.60 | 65.25 | 0.00 | 0.00% | 0 | 1 | 5.34 | 1.00 | 0.00 | -0.01 | 11/24/2023 | 12/8/2023 3:59:57 PM EST |
| 45.00 | 54.10 | 58.70 | % | 0 | 2 | 4.81 | 1.00 | 0.00 | -0.01 | 12/8/2023 3:59:57 PM EST | |||
| 50.00 | 49.50 | 53.60 | 43.70 | 0.00 | 0.00% | 0 | 1 | 4.11 | 1.00 | 0.00 | -0.01 | 10/31/2023 | 12/8/2023 3:59:57 PM EST |
| 55.00 | 44.50 | 48.70 | 46.90 | 0.00 | 0.00% | 0 | 15 | 3.75 | 1.00 | 0.00 | -0.01 | 10/27/2023 | 12/8/2023 3:59:57 PM EST |
| 60.00 | 40.30 | 43.60 | 51.48 | 0.00 | 0.00% | 0 | 40 | 2.97 | 1.00 | 0.00 | -0.01 | 12/4/2023 | 12/8/2023 3:59:57 PM EST |
| 65.00 | 35.40 | 38.60 | 40.16 | 0.00 | 0.00% | 0 | 111 | 2.65 | 1.00 | 0.00 | -0.01 | 11/27/2023 | 12/8/2023 3:59:57 PM EST |
| 70.00 | 29.50 | 33.70 | 31.82 | 0.00 | 0.00% | 0 | 103 | 2.50 | 1.00 | 0.00 | -0.01 | 11/20/2023 | 12/8/2023 3:59:57 PM EST |
| 75.00 | 24.80 | 28.60 | 38.70 | 0.00 | 0.00% | 0 | 60 | 2.11 | 1.00 | 0.00 | -0.02 | 12/1/2023 | 12/8/2023 3:59:57 PM EST |
| 80.00 | 19.50 | 23.30 | 21.20 | -12.26 | -36.65% | 20 | 331 | 1.72 | 1.00 | 0.00 | -0.02 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 85.00 | 14.50 | 18.90 | 28.52 | 0.00 | 0.00% | 0 | 107 | 1.60 | 1.00 | 0.00 | -0.02 | 12/1/2023 | 12/8/2023 3:59:57 PM EST |
| 90.00 | 10.00 | 14.00 | 11.04 | -3.27 | -22.86% | 3 | 89 | 1.27 | 0.97 | 0.01 | -0.06 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 92.50 | 7.50 | 11.30 | 9.35 | -3.83 | -29.06% | 2 | 65 | 0.89 | 0.93 | 0.02 | -0.09 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 95.00 | 7.00 | 8.90 | 6.95 | -2.33 | -25.11% | 5 | 134 | 0.43 | 0.87 | 0.04 | -0.12 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 97.50 | 4.90 | 5.40 | 4.60 | -3.30 | -41.78% | 10 | 99 | 0.43 | 0.78 | 0.05 | -0.15 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 100.00 | 3.10 | 3.60 | 2.91 | -2.09 | -41.80% | 82 | 293 | 0.40 | 0.64 | 0.07 | -0.17 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 105.00 | 1.00 | 1.20 | 1.05 | -0.90 | -46.16% | 35 | 417 | 0.41 | 0.31 | 0.06 | -0.15 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 110.00 | 0.20 | 0.35 | 0.23 | -0.57 | -71.25% | 20 | 743 | 0.42 | 0.12 | 0.03 | -0.09 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | -0.12 | -60.00% | 24 | 266 | 0.54 | 0.03 | 0.01 | -0.03 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 120.00 | 0.00 | 0.35 | 0.04 | -0.21 | -84.00% | 3 | 238 | 0.80 | 0.00 | 0.00 | -0.01 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 125.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.17 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 130.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 10/31/2023 | 12/8/2023 3:59:57 PM EST |
| 135.00 | 0.00 | 0.10 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 10/16/2023 | 12/8/2023 3:59:57 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2023 | 12/8/2023 3:59:57 PM EST |
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/31/2023 | 12/8/2023 3:59:57 PM EST |
| 155.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 10/23/2023 | 12/8/2023 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 10/31/2023 | 12/8/2023 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 776 | 3.36 | 0.00 | 0.00 | -0.01 | 9/1/2023 | 12/8/2023 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 115 | 2.96 | 0.00 | 0.00 | -0.01 | 9/1/2023 | 12/8/2023 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 235 | 2.61 | 0.00 | 0.00 | -0.01 | 9/5/2023 | 12/8/2023 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 99 | 2.30 | 0.00 | 0.00 | -0.01 | 10/3/2023 | 12/8/2023 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.44 | 0.00 | 0.00% | 0 | 46 | 2.01 | 0.00 | 0.00 | -0.01 | 9/6/2023 | 12/8/2023 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 290 | 1.75 | 0.00 | 0.00 | -0.01 | 11/10/2023 | 12/8/2023 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 85 | 1.51 | 0.00 | 0.00 | -0.01 | 12/4/2023 | 12/8/2023 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 336 | 1.29 | 0.00 | 0.00 | -0.01 | 11/20/2023 | 12/8/2023 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 102 | 1.08 | 0.00 | 0.00 | -0.02 | 11/21/2023 | 12/8/2023 3:59:57 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.87 | 0.00 | 0.00 | -0.02 | 12/4/2023 | 12/8/2023 3:59:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 362 | 0.68 | 0.00 | 0.00 | -0.02 | 12/4/2023 | 12/8/2023 3:59:57 PM EST |
| 90.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 371 | 0.53 | -0.03 | 0.01 | -0.06 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 92.50 | 0.15 | 0.30 | 0.25 | +0.15 | +150.00% | 3 | 41 | 0.48 | -0.07 | 0.02 | -0.09 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 95.00 | 0.35 | 0.50 | 0.69 | +0.35 | +102.95% | 1 | 173 | 0.45 | -0.13 | 0.04 | -0.12 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 97.50 | 0.70 | 1.00 | 0.90 | +0.16 | +21.63% | 1 | 96 | 0.44 | -0.22 | 0.05 | -0.15 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 100.00 | 1.35 | 1.75 | 2.25 | +1.05 | +87.50% | 4 | 213 | 0.43 | -0.36 | 0.07 | -0.17 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 105.00 | 4.00 | 4.50 | 4.88 | +1.23 | +33.70% | 7 | 119 | 0.40 | -0.69 | 0.06 | -0.15 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 110.00 | 7.50 | 10.50 | 7.40 | 0.00 | 0.00% | 0 | 80 | 0.77 | -0.88 | 0.03 | -0.09 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 115.00 | 11.40 | 15.60 | 5.32 | 0.00 | 0.00% | 0 | 10 | 1.20 | -0.97 | 0.01 | -0.03 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 120.00 | 16.40 | 21.00 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 10/23/2023 | 12/8/2023 3:59:57 PM EST |
| 125.00 | 21.40 | 26.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 130.00 | 26.40 | 31.00 | 41.60 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/31/2023 | 12/8/2023 3:59:57 PM EST |
| 135.00 | 31.40 | 35.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 140.00 | 36.40 | 40.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 145.00 | 41.40 | 45.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 150.00 | 46.40 | 50.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 155.00 | 51.40 | 55.70 | 45.50 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/18/2023 | 12/8/2023 3:59:57 PM EST |
| 160.00 | 56.40 | 60.70 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST |