OPTION CHAIN FOR CONSOL ENERGY INC.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires June 16, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 35.01 | 0.00 | 0.00 | 32.60 | 33.90 | 1.00 | 30.00 | quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.50 | 55.00 |
quote | 26.20 | 0.00 | 0.00 | 27.30 | 28.90 | 30.00 | 35.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.75 | 1,285 |
quote | 13.75 | 0.00 | 0.00 | 22.80 | 23.70 | 5.00 | 40.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.75 | 1,271 |
quote | 16.70 | 0.00 | 0.00 | 17.50 | 18.80 | 15.00 | 45.00 | quote | 0.05 | 0.00 | 4.00 | 0.00 | 0.05 | 1,234 |
quote | 11.20 | 3.14 | 1.00 | 12.40 | 13.80 | 46.00 | 50.00 | quote | 0.05 | 0.00 | 5.00 | 0.00 | 0.50 | 4,751 |
quote | 7.90 | -0.56 | 9.00 | 7.90 | 8.80 | 217.00 | 55.00 | quote | 0.13 | -0.02 | 6.00 | 0.10 | 0.20 | 1,028 |
quote | 3.60 | -0.30 | 19.00 | 3.30 | 3.90 | 1,305 | 60.00 | quote | 0.66 | -0.14 | 5.00 | 0.45 | 0.60 | 1,536 |
63.30 | Current price as of 6/09/2023 10:42:50 AM | |||||||||||||
quote | 0.80 | -0.03 | 5.00 | 0.75 | 0.95 | 2,048 | 65.00 | quote | 3.08 | 0.38 | 13.00 | 2.45 | 2.75 | 21.00 |
quote | 0.14 | -0.0100 | 1.00 | 0.00 | 0.20 | 3,177 | 70.00 | quote | 11.60 | 0.00 | 0.00 | 6.70 | 7.30 | 14.00 |
quote | 0.05 | -0.01 | 13.00 | 0.00 | 0.15 | 720.00 | 75.00 | quote | 20.90 | 0.00 | 0.00 | 11.10 | 12.80 | 13.00 |
quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 100.00 | 80.00 | quote | 24.90 | 0.00 | 0.00 | 16.50 | 17.50 | 22.00 |
quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 218.00 | 85.00 | quote | 24.50 | 0.00 | 0.00 | 21.40 | 22.40 | 19.00 |
quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.75 | 45.00 | 90.00 | quote | 21.05 | 0.00 | 0.00 | 26.20 | 27.60 | |
quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.75 | 25.00 | 95.00 | quote | 30.82 | 0.00 | 0.00 | 31.20 | 32.50 | 31.00 |
quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.75 | 424.00 | 100.00 | quote | 42.80 | 0.00 | 0.00 | 36.10 | 37.90 | 10.00 |
quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.75 | 733.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 41.20 | 42.50 | |
quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.05 | 1,323 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 45.00 | 49.50 | |
CALLS | PUTS | |||||||||||||
Expires July 21, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 32.50 | 34.20 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 27.50 | 29.30 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
quote | 0.00 | 0.00 | 0.00 | 22.80 | 24.00 | 40.00 | quote | 1.05 | 0.00 | 0.00 | 0.00 | 0.75 | 2.00 | |
quote | 0.00 | 0.00 | 0.00 | 18.20 | 19.10 | 45.00 | quote | 0.20 | -0.15 | 1.00 | 0.05 | 0.40 | 38.00 | |
quote | 10.98 | 4.69 | 2.00 | 13.30 | 14.30 | 25.00 | 50.00 | quote | 0.37 | -0.07 | 1.00 | 0.30 | 0.45 | 141.00 |
quote | 9.07 | 1.17 | 1.00 | 9.00 | 9.70 | 59.00 | 55.00 | quote | 0.95 | 0.05 | 4.00 | 0.80 | 0.90 | 150.00 |
quote | 5.20 | -0.15 | 1.00 | 5.40 | 5.80 | 321.00 | 60.00 | quote | 2.25 | 0.24 | 8.00 | 2.00 | 2.10 | 119.00 |
63.30 | Current price as of 6/09/2023 10:42:50 AM | |||||||||||||
quote | 2.84 | 0.14 | 5.00 | 2.75 | 2.95 | 448.00 | 65.00 | quote | 4.65 | 0.35 | 2.00 | 4.20 | 4.40 | 41.00 |
quote | 1.20 | 0.10 | 5.00 | 1.15 | 1.25 | 165.00 | 70.00 | quote | 7.57 | 0.00 | 4.00 | 7.20 | 8.20 | 4.00 |
quote | 0.55 | 0.20 | 1.00 | 0.35 | 0.55 | 8.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 11.50 | 12.70 | |
quote | 0.25 | 0.08 | 9.00 | 0.10 | 0.30 | 11.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 16.30 | 17.80 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 21.10 | 22.30 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 25.90 | 27.90 | ||
CALLS | PUTS | |||||||||||||
Expires September 15, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.70 | 30.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.75 | 24.00 | |
quote | 0.00 | 0.00 | 0.00 | 26.00 | 30.50 | 35.00 | quote | 0.40 | 0.04 | 10.00 | 0.10 | 0.75 | 96.00 | |
quote | 22.80 | 0.00 | 0.00 | 21.50 | 25.80 | 17.00 | 40.00 | quote | 1.19 | 0.00 | 0.00 | 0.10 | 1.20 | 57.00 |
quote | 14.50 | 0.00 | 0.00 | 17.50 | 21.00 | 12.00 | 45.00 | quote | 0.82 | -1.12 | 1.00 | 0.60 | 0.90 | 1,241 |
quote | 9.21 | 0.00 | 0.00 | 14.00 | 16.50 | 30.00 | 50.00 | quote | 1.57 | -0.08 | 7.00 | 1.35 | 1.70 | 1,529 |
quote | 9.90 | 1.30 | 4.00 | 10.30 | 11.50 | 529.00 | 55.00 | quote | 2.75 | -0.55 | 2.00 | 2.60 | 2.85 | 276.00 |
quote | 7.70 | 1.30 | 12.00 | 7.40 | 7.80 | 187.00 | 60.00 | quote | 4.70 | 0.40 | 18.00 | 4.40 | 4.70 | 246.00 |
63.30 | Current price as of 6/09/2023 10:42:50 AM | |||||||||||||
quote | 4.90 | 1.15 | 161.00 | 4.80 | 5.20 | 446.00 | 65.00 | quote | 12.00 | 0.00 | 0.00 | 6.80 | 7.20 | 138.00 |
quote | 3.20 | 0.90 | 29.00 | 2.95 | 3.40 | 840.00 | 70.00 | quote | 16.60 | 0.00 | 0.00 | 10.00 | 10.40 | 60.00 |
quote | 1.73 | -0.43 | 1.00 | 1.75 | 2.05 | 121.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 13.20 | 16.00 | |
quote | 1.20 | 0.40 | 2.00 | 0.95 | 1.70 | 47.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 17.30 | 20.50 | |
quote | 0.80 | -0.20 | 18.00 | 0.45 | 0.95 | 56.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 21.80 | 25.00 | |
quote | 0.72 | 0.00 | 0.00 | 0.20 | 1.00 | 7.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 26.10 | 29.90 | |
quote | 0.65 | 0.00 | 0.00 | 0.05 | 1.45 | 14.00 | 95.00 | quote | 42.80 | 0.00 | 0.00 | 30.00 | 34.50 | |
CALLS | PUTS | |||||||||||||
Expires December 15, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 26.20 | 30.30 | 35.00 | quote | 1.20 | 0.00 | 0.00 | 0.35 | 2.00 | 8.00 | |
quote | 0.00 | 0.00 | 0.00 | 23.10 | 26.40 | 40.00 | quote | 1.60 | 0.00 | 0.00 | 0.90 | 1.65 | 72.00 | |
quote | 15.75 | 2.75 | 1.00 | 19.40 | 21.90 | 2.00 | 45.00 | quote | 4.10 | 0.00 | 0.00 | 1.80 | 2.65 | 25.00 |
quote | 0.00 | 0.00 | 0.00 | 15.60 | 17.90 | 50.00 | quote | 4.80 | 0.00 | 0.00 | 3.10 | 3.70 | 82.00 | |
quote | 10.15 | 0.00 | 0.00 | 12.20 | 14.80 | 2.00 | 55.00 | quote | 5.07 | -0.61 | 11.00 | 4.60 | 5.70 | 32.00 |
quote | 5.00 | 0.00 | 0.00 | 8.90 | 10.80 | 7.00 | 60.00 | quote | 9.59 | 0.00 | 0.00 | 6.50 | 8.20 | 11.00 |
63.30 | Current price as of 6/09/2023 10:42:50 AM | |||||||||||||
quote | 7.20 | -0.68 | 53.00 | 6.70 | 9.00 | 83.00 | 65.00 | quote | 11.91 | 0.00 | 0.00 | 9.00 | 10.30 | 1.00 |
quote | 5.55 | -0.35 | 3.00 | 5.00 | 5.90 | 72.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 11.90 | 14.20 | |
quote | 3.50 | 1.50 | 1.00 | 3.40 | 4.70 | 21.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 15.20 | 18.00 | |
quote | 2.30 | 0.00 | 0.00 | 2.30 | 3.20 | 6.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 19.00 | 21.70 | |
quote | 1.30 | 0.00 | 0.00 | 1.55 | 2.30 | 13.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 23.00 | 25.80 | |
quote | 0.00 | 0.00 | 0.00 | 0.95 | 1.70 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 27.40 | 30.10 | ||
CALLS | PUTS | |||||||||||||
Expires January 19, 2024 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.70 | 30.00 | quote | 0.45 | -0.11 | 6.00 | 0.20 | 0.65 | 162.00 | |
quote | 19.20 | 0.00 | 0.00 | 26.10 | 30.40 | 11.00 | 35.00 | quote | 1.61 | 0.23 | 1.00 | 0.55 | 1.05 | 168.00 |
quote | 25.00 | 1.80 | 2.00 | 23.80 | 26.10 | 36.00 | 40.00 | quote | 1.50 | -0.20 | 50.00 | 1.15 | 1.65 | 876.00 |
quote | 17.84 | 0.00 | 0.00 | 19.60 | 21.20 | 16.00 | 45.00 | quote | 2.75 | -0.75 | 5.00 | 2.10 | 2.50 | 86.00 |
quote | 16.10 | 5.80 | 1.00 | 15.80 | 17.10 | 386.00 | 50.00 | quote | 3.90 | -0.55 | 3.00 | 3.40 | 3.80 | 1,547 |
quote | 7.38 | 0.00 | 0.00 | 12.50 | 13.80 | 178.00 | 55.00 | quote | 5.35 | -0.45 | 4.00 | 5.10 | 5.90 | 1,839 |
quote | 9.80 | -0.90 | 9.00 | 10.00 | 11.00 | 634.00 | 60.00 | quote | 7.50 | -0.70 | 154.00 | 7.30 | 7.70 | 489.00 |
63.30 | Current price as of 6/09/2023 10:42:50 AM | |||||||||||||
quote | 8.10 | -0.20 | 1.00 | 7.60 | 8.50 | 1,475 | 65.00 | quote | 10.20 | -0.80 | 1.00 | 9.60 | 10.60 | 3.00 |
quote | 5.80 | 0.0100 | 1.00 | 5.80 | 6.70 | 1,654 | 70.00 | quote | 19.70 | 0.00 | 0.00 | 12.40 | 13.60 | 1.00 |
quote | 2.99 | -0.61 | 4.00 | 4.20 | 4.70 | 2,132 | 75.00 | quote | 24.23 | 0.00 | 0.00 | 15.70 | 18.40 | 2.00 |
quote | 3.35 | -0.07 | 1.00 | 3.10 | 3.50 | 2,287 | 80.00 | quote | 27.10 | 0.00 | 0.00 | 19.40 | 22.30 | 2.00 |
quote | 2.35 | -1.85 | 1.00 | 2.20 | 2.65 | 19.00 | 85.00 | quote | 26.30 | 0.00 | 0.00 | 23.40 | 26.50 | 1.00 |
quote | 1.75 | 0.00 | 0.00 | 1.60 | 1.95 | 8.00 | 90.00 | quote | 34.00 | 0.00 | 0.00 | 27.70 | 30.90 | 1.00 |
quote | 1.41 | 0.00 | 0.00 | 1.10 | 1.45 | 22.00 | 95.00 | quote | 30.01 | 0.00 | 0.00 | 32.20 | 35.50 | 2.00 |
quote | 1.32 | 0.00 | 0.00 | 0.85 | 1.25 | 80.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 36.70 | 40.00 | |
quote | 0.72 | 0.00 | 0.00 | 0.55 | 1.20 | 463.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 41.40 | 44.60 | |
quote | 1.06 | 0.00 | 0.00 | 0.40 | 0.85 | 345.00 | 110.00 | quote | 50.90 | 0.00 | 0.00 | 45.00 | 49.50 | |
CALLS | PUTS | |||||||||||||
Expires January 17, 2025 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 31.95 | -1.55 | 21.00 | 31.00 | 35.20 | 69.00 | 30.00 | quote | 2.00 | -0.60 | 2.00 | 1.70 | 3.10 | 117.00 |
quote | 22.00 | 0.00 | 0.00 | 28.00 | 30.80 | 88.00 | 35.00 | quote | 3.30 | -1.90 | 2.00 | 2.50 | 4.40 | 8.00 |
quote | 19.00 | 0.00 | 0.00 | 24.50 | 27.00 | 315.00 | 40.00 | quote | 8.40 | 0.00 | 0.00 | 3.60 | 6.20 | 25.00 |
quote | 15.60 | 0.00 | 0.00 | 21.20 | 24.50 | 10.00 | 45.00 | quote | 10.60 | 0.00 | 0.00 | 5.40 | 7.90 | 26.00 |
quote | 14.00 | 0.00 | 0.00 | 18.30 | 22.00 | 19.00 | 50.00 | quote | 10.00 | 0.00 | 0.00 | 7.20 | 10.00 | 37.00 |
quote | 13.00 | 0.00 | 0.00 | 15.90 | 19.40 | 19.00 | 55.00 | quote | 12.75 | 0.00 | 0.00 | 9.50 | 12.70 | 3.00 |
quote | 13.00 | 0.00 | 0.00 | 13.70 | 16.40 | 106.00 | 60.00 | quote | 15.20 | 0.00 | 0.00 | 12.30 | 14.70 | 51.00 |
63.30 | Current price as of 6/09/2023 10:42:50 AM | |||||||||||||
quote | 10.45 | 0.00 | 0.00 | 11.60 | 14.30 | 414.00 | 65.00 | quote | 18.10 | 0.00 | 0.00 | 14.70 | 18.40 | 2.00 |
quote | 7.80 | 0.00 | 0.00 | 9.70 | 13.50 | 4.00 | 70.00 | quote | 24.90 | 0.00 | 0.00 | 17.40 | 21.30 | 2.00 |
quote | 10.00 | 0.00 | 0.00 | 8.30 | 11.20 | 36.00 | 75.00 | quote | 25.50 | 0.00 | 0.00 | 20.70 | 24.50 | 1.00 |
quote | 8.22 | -11.03 | 2.00 | 7.00 | 9.80 | 6.00 | 80.00 | quote | 28.20 | 0.00 | 0.00 | 24.00 | 28.00 | 1.00 |
quote | 7.10 | 0.00 | 0.00 | 5.70 | 8.60 | 12.00 | 85.00 | quote | 38.20 | 0.00 | 0.00 | 27.10 | 31.50 | 1.00 |
quote | 0.00 | 0.00 | 0.00 | 4.70 | 7.60 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.00 | ||
quote | 8.40 | 0.00 | 0.00 | 4.00 | 6.70 | 3.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 34.90 | 39.00 | |
quote | 5.95 | 0.00 | 0.00 | 3.20 | 6.10 | 2.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 38.80 | 43.00 | |
quote | 3.20 | 0.00 | 0.00 | 2.55 | 5.40 | 6.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 43.00 | 47.50 | |
quote | 2.45 | 0.00 | 0.00 | 2.05 | 4.50 | 30.00 | 110.00 | quote | 58.20 | 0.00 | 0.00 | 47.40 | 51.50 | 1.00 |