Options Chain for CONSOL ENERGY INC NEW COM (CEIX) - $126.58 as of 11/20/2024 3:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 81.20 | 86.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 78.80 | 83.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 47.50 | 76.40 | 81.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 73.80 | 78.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 69.00 | 73.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 64.00 | 68.70 | 38.00 | 0.00 | 0.00% | 0 | 15 | 2.04 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 59.00 | 63.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 54.00 | 58.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 49.00 | 53.60 | 24.50 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:53 PM EST |
| 77.50 | 46.60 | 51.40 | 50.37 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 44.20 | 48.80 | 18.05 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:53 PM EST |
| 82.50 | 41.80 | 46.50 | 19.78 | 0.00 | 0.00% | 0 | 13 | 1.35 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 39.10 | 43.90 | 40.03 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 87.50 | 36.70 | 41.50 | 23.75 | 0.00 | 0.00% | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 34.50 | 39.00 | 19.90 | 0.00 | 0.00% | 0 | 117 | 1.13 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:53 PM EST |
| 92.50 | 31.70 | 36.50 | 16.31 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.99 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 29.20 | 34.00 | 34.74 | 0.00 | 0.00% | 0 | 35 | 1.01 | 0.99 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 97.50 | 27.30 | 31.50 | 27.30 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.98 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 25.10 | 28.70 | 29.13 | 0.00 | 0.00% | 0 | 88 | 0.88 | 0.97 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 19.80 | 23.80 | 23.50 | 0.00 | 0.00% | 0 | 77 | 0.72 | 0.93 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 16.50 | 19.00 | 18.00 | +1.13 | +6.70% | 1 | 154 | 0.43 | 0.88 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 11.00 | 13.60 | 13.00 | 0.00 | 0.00% | 0 | 76 | 0.32 | 0.81 | 0.02 | -0.06 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 7.10 | 9.30 | 8.60 | 0.00 | 0.00% | 0 | 240 | 0.30 | 0.72 | 0.03 | -0.07 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 4.70 | 6.10 | 4.85 | 0.00 | 0.00% | 0 | 176 | 0.32 | 0.57 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 2.15 | 3.60 | 3.30 | -0.10 | -2.95% | 1 | 111 | 0.30 | 0.39 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 0.85 | 2.10 | 2.00 | +0.50 | +33.34% | 20 | 74 | 0.30 | 0.27 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 0.10 | 1.10 | 1.10 | +0.25 | +29.42% | 12 | 48 | 0.30 | 0.21 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 0.30 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.19 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 48 | 0.45 | 0.11 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.09 | 0.01 | -0.05 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 0.60 | % | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.05 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 178 | 1.56 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 81 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.18 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 77.50 | 0.00 | 0.95 | 1.61 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 82.50 | 0.05 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 278 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 87.50 | 0.00 | 1.15 | 0.19 | 0.00 | 0.00% | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 56 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.01 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 97 | 0.78 | -0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 97.50 | 0.00 | 0.50 | 2.20 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.02 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.10 | 0.70 | 0.09 | -0.15 | -62.50% | 1 | 45 | 0.59 | -0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.70 | 0.45 | +0.10 | +28.58% | 1 | 30 | 0.50 | -0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.55 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 526 | 0.41 | -0.12 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.15 | 1.65 | 1.05 | -0.22 | -17.33% | 8 | 56 | 0.33 | -0.19 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 2.25 | 2.50 | 2.35 | -0.05 | -2.09% | 1 | 528 | 0.35 | -0.28 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 4.00 | 4.50 | 4.25 | 0.00 | 0.00% | 0 | 518 | 0.34 | -0.43 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 6.40 | 7.20 | 7.80 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.61 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 9.60 | 12.30 | % | 0 | 0 | 0.48 | -0.73 | 0.03 | -0.07 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 12.50 | 16.30 | % | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.07 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 17.10 | 20.80 | % | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.08 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 21.50 | 26.00 | % | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 26.60 | 31.20 | % | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 31.60 | 36.40 | % | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 36.50 | 41.20 | % | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 41.50 | 46.40 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 46.50 | 51.30 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 180.00 | 51.50 | 56.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 185.00 | 56.60 | 61.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 190.00 | 61.60 | 66.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |