Options Chain for CONSOL ENERGY INC NEW COM (CEIX) - $85.73 as of 4/26/2024 9:02:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 41.00 | 45.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 38.50 | 42.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 47.50 | 36.00 | 40.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 33.50 | 37.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 28.50 | 33.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 23.70 | 28.40 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 18.90 | 23.50 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 14.10 | 18.40 | % | 0 | 0 | 1.01 | 0.93 | 0.01 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 72.50 | 12.10 | 15.90 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.90 | 0.01 | -0.05 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 10.00 | 13.10 | 10.40 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.85 | 0.02 | -0.07 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 77.50 | 7.90 | 10.10 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.79 | 0.02 | -0.08 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 5.90 | 8.10 | 8.25 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.72 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 82.50 | 6.10 | 6.40 | 7.00 | 0.00 | 0.00% | 0 | 85 | 0.55 | 0.64 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 4.60 | 5.00 | 4.31 | -0.89 | -17.12% | 2 | 309 | 0.54 | 0.56 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 87.50 | 3.50 | 3.80 | 3.17 | -0.89 | -21.93% | 1 | 87 | 0.53 | 0.46 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 2.55 | 2.75 | 2.25 | -0.70 | -23.73% | 6 | 165 | 0.53 | 0.37 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 92.50 | 1.40 | 2.05 | 2.38 | 0.00 | 0.00% | 0 | 108 | 0.48 | 0.29 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 95.00 | 0.95 | 1.65 | 1.15 | -0.40 | -25.81% | 2 | 277 | 0.48 | 0.22 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 100.00 | 0.55 | 0.80 | 0.41 | 0.00 | 0.00% | 0 | 78 | 0.53 | 0.11 | 0.02 | -0.05 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 105.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.52 | 0.05 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 110.00 | 0.00 | 2.95 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.02 | 0.01 | -0.01 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
| 115.00 | 0.00 | 1.05 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 2.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 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 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 47.50 | 0.00 | 2.25 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.10 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.49 | -0.01 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 0.10 | 2.35 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.95 | -0.02 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 0.25 | 0.55 | 0.35 | +0.05 | +16.67% | 8 | 129 | 0.59 | -0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 72.50 | 0.35 | 0.80 | 0.55 | 0.00 | 0.00% | 14 | 86 | 0.57 | -0.10 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 0.55 | 1.00 | 0.90 | +0.02 | +2.28% | 17 | 53 | 0.53 | -0.15 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 77.50 | 1.10 | 1.45 | 1.35 | +0.05 | +3.85% | 5 | 122 | 0.53 | -0.21 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 1.80 | 2.15 | 1.90 | 0.00 | 0.00% | 32 | 941 | 0.54 | -0.28 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 82.50 | 2.65 | 2.90 | 3.00 | +0.30 | +11.12% | 6 | 478 | 0.53 | -0.36 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 3.50 | 4.10 | 3.90 | -1.11 | -22.16% | 26 | 304 | 0.52 | -0.44 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 87.50 | 5.00 | 5.30 | 5.20 | +0.20 | +4.00% | 12 | 59 | 0.52 | -0.54 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 6.40 | 6.90 | 7.25 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.63 | 0.04 | -0.10 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 92.50 | 8.00 | 8.90 | % | 0 | 0 | 0.51 | -0.71 | 0.03 | -0.09 | 4/26/2024 4:00:06 PM EST | |||
| 95.00 | 8.70 | 12.00 | % | 0 | 0 | 0.50 | -0.78 | 0.03 | -0.07 | 4/26/2024 4:00:06 PM EST | |||
| 100.00 | 14.10 | 15.30 | % | 0 | 0 | 0.72 | -0.89 | 0.02 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 105.00 | 17.00 | 21.40 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 110.00 | 21.90 | 26.50 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 115.00 | 27.10 | 31.50 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 120.00 | 32.10 | 36.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 125.00 | 36.90 | 41.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |