Options Chain for CONSOL ENERGY INC NEW COM (CEIX)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
19.00 54.00 58.90 41.60 0.00 0.00% 0 0 6.26 1.00 0.00 0.00 11/9/2022 12/2/2022 8:59:45 PM
21.50 52.50 55.40 39.10 0.00 0.00% 0 0 5.71 1.00 0.00 0.00 11/9/2022 12/2/2022 8:59:45 PM
24.00 49.20 53.50 39.20 0.00 0.00% 0 0 5.24 1.00 0.00 0.00 11/9/2022 12/2/2022 8:59:45 PM
29.00 45.50 47.20 31.20 0.00 0.00% 0 0 3.34 1.00 0.00 -0.01 11/9/2022 12/2/2022 8:59:45 PM
30.00 44.50 46.20 % 0 0 3.46 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
34.00 40.40 42.20 26.20 0.00 0.00% 0 0 2.91 1.00 0.00 -0.01 11/9/2022 12/2/2022 8:59:45 PM
35.00 38.50 42.00 28.83 0.00 0.00% 0 0 3.19 1.00 0.00 -0.01 11/9/2022 12/2/2022 8:59:45 PM
39.00 35.50 37.30 30.80 0.00 0.00% 0 0 2.41 1.00 0.00 -0.01 8/30/2022 12/2/2022 8:59:45 PM
40.00 34.50 36.30 21.00 0.00 0.00% 0 0 2.33 1.00 0.00 -0.01 11/9/2022 12/2/2022 8:59:45 PM
44.00 29.50 33.00 19.30 0.00 0.00% 0 0 2.37 1.00 0.00 -0.01 11/9/2022 12/2/2022 8:59:45 PM
45.00 29.60 31.20 % 0 0 2.16 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
49.00 24.60 28.00 20.38 0.00 0.00% 0 18 2.00 1.00 0.00 -0.01 9/28/2022 12/2/2022 8:59:45 PM
50.00 24.40 26.20 13.00 0.00 0.00% 0 0 1.57 1.00 0.00 -0.01 11/11/2022 12/2/2022 8:59:45 PM
54.00 20.50 22.20 22.00 -0.10 -0.46% 10 32 1.37 0.99 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
55.00 19.80 21.20 20.30 0.00 0.00% 0 44 1.31 0.99 0.00 -0.03 11/29/2022 12/2/2022 8:59:45 PM
59.00 15.80 17.20 17.12 0.00 0.00% 0 211 1.12 0.96 0.01 -0.04 11/29/2022 12/2/2022 8:59:45 PM
60.00 14.90 16.30 17.42 0.00 0.00% 0 201 1.16 0.96 0.01 -0.04 11/30/2022 12/2/2022 8:59:45 PM
64.00 11.20 12.60 12.20 +1.65 +15.64% 1 211 0.93 0.90 0.02 -0.08 12/2/2022 12/2/2022 8:59:45 PM
65.00 10.30 12.50 12.40 0.00 0.00% 0 1,322 1.07 0.87 0.02 -0.09 11/30/2022 12/2/2022 8:59:45 PM
69.00 7.20 7.90 9.10 0.00 0.00% 0 1,123 0.60 0.78 0.03 -0.11 12/1/2022 12/2/2022 8:59:45 PM
70.00 6.60 7.80 4.80 0.00 0.00% 2 163 0.67 0.75 0.03 -0.12 12/2/2022 12/2/2022 8:59:45 PM
74.00 4.00 4.60 4.17 +1.19 +39.94% 11 580 0.60 0.59 0.04 -0.13 12/2/2022 12/2/2022 8:59:45 PM
75.00 3.40 4.20 4.11 +0.84 +25.69% 7 726 0.60 0.55 0.05 -0.13 12/2/2022 12/2/2022 8:59:45 PM
79.00 1.85 2.25 2.00 +0.75 +60.00% 2 673 0.58 0.37 0.04 -0.12 12/2/2022 12/2/2022 8:59:45 PM
80.00 1.55 1.95 1.62 +0.47 +40.87% 64 112 0.58 0.32 0.04 -0.11 12/2/2022 12/2/2022 8:59:45 PM
84.00 0.70 1.00 0.81 -0.54 -40.00% 2 235 0.58 0.18 0.03 -0.08 12/2/2022 12/2/2022 8:59:45 PM
85.00 0.05 0.95 0.50 +0.25 +100.00% 2 65 0.48 0.15 0.03 -0.07 12/2/2022 12/2/2022 8:59:45 PM
89.00 0.20 0.40 0.30 -0.21 -41.18% 28 174 0.57 0.07 0.02 -0.04 12/2/2022 12/2/2022 8:59:45 PM
90.00 0.00 0.75 0.40 0.00 0.00% 0 307 0.77 0.06 0.01 -0.04 11/30/2022 12/2/2022 8:59:45 PM
94.00 0.00 0.20 0.20 0.00 0.00% 0 140 0.66 0.02 0.01 -0.02 11/30/2022 12/2/2022 8:59:45 PM
95.00 0.00 0.70 0.72 0.00 0.00% 0 1 0.91 0.02 0.01 -0.01 9/19/2022 12/2/2022 8:59:45 PM
99.00 0.00 3.00 2.18 0.00 0.00% 0 2 1.63 0.01 0.00 -0.01 8/30/2022 12/2/2022 8:59:45 PM
100.00 0.00 3.00 2.99 0.00 0.00% 0 2 1.66 0.01 0.00 -0.01 9/6/2022 12/2/2022 8:59:45 PM
105.00 0.00 1.25 0.55 0.00 0.00% 0 5 1.37 0.00 0.00 0.00 9/15/2022 12/2/2022 8:59:45 PM
110.00 0.00 0.50 0.50 0.00 0.00% 0 265 1.21 0.00 0.00 0.00 10/3/2022 12/2/2022 8:59:45 PM
115.00 0.00 0.10 % 0 0 1.00 0.00 0.00 0.00 12/2/2022 8:59:45 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
19.00 0.00 4.30 % 0 3 7.43 0.00 0.00 0.00 12/2/2022 8:59:45 PM
21.50 0.00 4.30 % 0 2 6.78 0.00 0.00 0.00 12/2/2022 8:59:45 PM
24.00 0.00 4.30 % 0 0 6.22 0.00 0.00 0.00 12/2/2022 8:59:45 PM
29.00 0.00 4.30 % 0 3 5.30 0.00 0.00 -0.01 12/2/2022 8:59:45 PM
30.00 0.00 4.30 % 0 0 5.14 0.00 0.00 -0.01 12/2/2022 8:59:45 PM
34.00 0.00 0.15 0.55 0.00 0.00% 0 18 2.00 0.00 0.00 -0.01 9/28/2022 12/2/2022 8:59:45 PM
35.00 0.00 0.15 0.05 0.00 0.00% 0 203 1.94 0.00 0.00 -0.01 11/23/2022 12/2/2022 8:59:45 PM
39.00 0.00 4.30 0.47 0.00 0.00% 0 13 3.92 0.00 0.00 -0.01 10/6/2022 12/2/2022 8:59:45 PM
40.00 0.00 4.30 0.52 0.00 0.00% 0 92 3.81 0.00 0.00 -0.01 10/26/2022 12/2/2022 8:59:45 PM
44.00 0.00 4.30 0.05 0.00 0.00% 0 11 3.38 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:45 PM
45.00 0.00 4.30 0.08 0.00 0.00% 0 57 3.28 0.00 0.00 -0.01 11/23/2022 12/2/2022 8:59:45 PM
49.00 0.00 4.40 0.39 0.00 0.00% 0 53 2.92 0.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:45 PM
50.00 0.05 1.50 0.05 0.00 0.00% 0 234 1.42 0.00 0.00 -0.01 11/29/2022 12/2/2022 8:59:45 PM
54.00 0.10 0.75 0.10 0.00 0.00% 0 348 1.10 -0.01 0.00 -0.02 12/1/2022 12/2/2022 8:59:45 PM
55.00 0.10 0.70 0.05 0.00 0.00% 0 117 1.04 -0.01 0.00 -0.03 12/1/2022 12/2/2022 8:59:45 PM
59.00 0.05 0.60 0.28 0.00 0.00% 0 1,252 0.79 -0.04 0.01 -0.04 11/29/2022 12/2/2022 8:59:45 PM
60.00 0.05 1.95 0.40 0.00 0.00% 0 585 0.97 -0.04 0.01 -0.04 12/1/2022 12/2/2022 8:59:45 PM
64.00 0.35 0.55 0.42 -0.39 -48.15% 3 277 0.67 -0.10 0.02 -0.08 12/2/2022 12/2/2022 8:59:45 PM
65.00 0.10 0.70 0.69 -0.31 -31.00% 30 99 0.58 -0.13 0.02 -0.09 12/2/2022 12/2/2022 8:59:45 PM
69.00 1.05 1.40 1.25 -0.75 -37.50% 3 450 0.63 -0.22 0.03 -0.11 12/2/2022 12/2/2022 8:59:45 PM
70.00 1.25 1.75 2.40 0.00 0.00% 0 43 0.63 -0.25 0.03 -0.12 12/1/2022 12/2/2022 8:59:45 PM
74.00 2.60 3.10 2.70 -1.83 -40.40% 10 90 0.61 -0.41 0.04 -0.13 12/2/2022 12/2/2022 8:59:45 PM
75.00 3.00 3.70 3.00 -1.98 -39.76% 10 418 0.61 -0.45 0.05 -0.13 12/2/2022 12/2/2022 8:59:45 PM
79.00 5.30 6.00 5.50 +0.52 +10.45% 1 46 0.59 -0.63 0.04 -0.12 12/2/2022 12/2/2022 8:59:45 PM
80.00 5.80 7.20 % 0 0 0.64 -0.68 0.04 -0.11 12/2/2022 8:59:45 PM
84.00 8.70 10.10 12.00 0.00 0.00% 0 10 0.75 -0.82 0.03 -0.08 12/1/2022 12/2/2022 8:59:45 PM
85.00 9.00 12.00 28.50 0.00 0.00% 0 0 0.97 -0.85 0.03 -0.07 7/25/2022 12/2/2022 8:59:45 PM
89.00 12.60 15.50 25.00 0.00 0.00% 0 7 1.04 -0.93 0.02 -0.04 9/19/2022 12/2/2022 8:59:45 PM
90.00 13.70 16.50 % 0 0 1.08 -0.94 0.01 -0.04 12/2/2022 8:59:45 PM
94.00 17.50 20.50 22.70 0.00 0.00% 0 1 1.23 -0.98 0.01 -0.02 9/6/2022 12/2/2022 8:59:45 PM
95.00 18.40 21.50 % 0 0 1.26 -0.98 0.01 -0.01 12/2/2022 8:59:45 PM
99.00 22.90 24.60 % 0 0 1.21 -0.99 0.00 -0.01 12/2/2022 8:59:45 PM
100.00 23.20 26.50 % 0 0 1.43 -0.99 0.00 -0.01 12/2/2022 8:59:45 PM
105.00 28.80 30.60 % 0 0 1.32 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
110.00 33.90 36.50 % 0 0 1.61 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
115.00 38.70 41.10 % 0 0 1.53 -1.00 0.00 0.00 12/2/2022 8:59:45 PM