Options Chain for CONSOL ENERGY INC NEW COM (CEIX) - $84.03 as of 4/24/2024 3:32:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 38.50 | 43.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 45.00 | 36.00 | 40.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 47.50 | 33.70 | 38.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 50.00 | 31.20 | 36.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 55.00 | 26.20 | 30.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 60.00 | 21.50 | 26.00 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 65.00 | 17.00 | 21.00 | % | 0 | 0 | 1.22 | 0.95 | 0.01 | -0.03 | 4/24/2024 4:00:03 PM EST | |||
| 70.00 | 12.60 | 16.50 | % | 0 | 0 | 1.01 | 0.88 | 0.01 | -0.06 | 4/24/2024 4:00:03 PM EST | |||
| 72.50 | 10.70 | 14.30 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.84 | 0.02 | -0.07 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 75.00 | 9.60 | 10.60 | 10.40 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.79 | 0.02 | -0.08 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 77.50 | 7.30 | 10.20 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.72 | 0.03 | -0.09 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 80.00 | 6.20 | 6.70 | 7.40 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.65 | 0.03 | -0.09 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 82.50 | 4.80 | 5.10 | 4.60 | -0.90 | -16.37% | 7 | 89 | 0.54 | 0.56 | 0.04 | -0.09 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 85.00 | 3.40 | 3.90 | 3.70 | -0.40 | -9.76% | 64 | 252 | 0.52 | 0.47 | 0.04 | -0.09 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 87.50 | 2.50 | 2.80 | 2.75 | -0.20 | -6.78% | 12 | 81 | 0.52 | 0.38 | 0.04 | -0.09 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 90.00 | 1.75 | 2.05 | 1.90 | -0.30 | -13.64% | 22 | 110 | 0.51 | 0.30 | 0.03 | -0.08 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 92.50 | 1.20 | 1.45 | 1.20 | -0.38 | -24.06% | 3 | 105 | 0.51 | 0.24 | 0.03 | -0.08 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 95.00 | 0.65 | 1.05 | 0.85 | -0.13 | -13.27% | 20 | 224 | 0.49 | 0.19 | 0.02 | -0.07 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 100.00 | 0.35 | 0.50 | 0.41 | 0.00 | 0.00% | 6 | 76 | 0.51 | 0.12 | 0.02 | -0.05 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.07 | 0.01 | -0.03 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.02 | 0.00 | -0.01 | 3/25/2024 | 4/24/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.02 | 0.00 | -0.01 | 4/15/2024 | 4/24/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.01 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 2.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 47.50 | 0.00 | 2.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 3.60 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 3.60 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.90 | -0.01 | 0.00 | -0.01 | 4/5/2024 | 4/24/2024 4:00:03 PM EST |
| 65.00 | 0.10 | 3.50 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.95 | -0.05 | 0.01 | -0.03 | 4/16/2024 | 4/24/2024 4:00:03 PM EST |
| 70.00 | 0.30 | 1.40 | 0.68 | +0.08 | +13.34% | 29 | 113 | 0.63 | -0.12 | 0.01 | -0.06 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 72.50 | 0.80 | 1.45 | 0.90 | +0.10 | +12.50% | 5 | 80 | 0.60 | -0.16 | 0.02 | -0.07 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 75.00 | 1.20 | 3.90 | 1.50 | +0.06 | +4.17% | 1 | 53 | 0.57 | -0.21 | 0.02 | -0.08 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 77.50 | 1.80 | 2.05 | 2.00 | -0.20 | -9.10% | 10 | 111 | 0.53 | -0.28 | 0.03 | -0.09 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 80.00 | 2.60 | 2.80 | 2.74 | -0.25 | -8.37% | 14 | 856 | 0.51 | -0.35 | 0.03 | -0.09 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 82.50 | 3.50 | 3.90 | 3.80 | +0.05 | +1.34% | 5 | 479 | 0.50 | -0.44 | 0.04 | -0.09 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 85.00 | 4.80 | 5.10 | 5.01 | 0.00 | 0.00% | 0 | 304 | 0.49 | -0.53 | 0.04 | -0.09 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 87.50 | 6.30 | 6.70 | 5.60 | 0.00 | 0.00% | 0 | 57 | 0.48 | -0.62 | 0.04 | -0.09 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 90.00 | 7.60 | 10.10 | 7.25 | 0.00 | 0.00% | 0 | 54 | 0.56 | -0.70 | 0.03 | -0.08 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 92.50 | 8.60 | 12.40 | % | 0 | 0 | 0.80 | -0.76 | 0.03 | -0.08 | 4/24/2024 4:00:03 PM EST | |||
| 95.00 | 11.30 | 13.00 | % | 0 | 0 | 0.65 | -0.81 | 0.02 | -0.07 | 4/24/2024 4:00:03 PM EST | |||
| 100.00 | 14.70 | 19.00 | % | 0 | 0 | 0.90 | -0.88 | 0.02 | -0.05 | 4/24/2024 4:00:03 PM EST | |||
| 105.00 | 19.40 | 24.00 | % | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.03 | 4/24/2024 4:00:03 PM EST | |||
| 110.00 | 24.40 | 29.00 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 115.00 | 29.30 | 34.00 | % | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 120.00 | 34.30 | 39.00 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 125.00 | 39.40 | 44.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |