OPTION CHAIN FOR CONSOL ENERGY INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 20, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 34.10 | 36.60 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.10 | 34.90 | 17.50 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 1.05 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 28.70 | 31.50 | 20.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.20 | 29.00 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.30 | 26.50 | 25.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.05 | 15.00 | |
| quote | 11.10 | 0.00 | 0.00 | 19.40 | 21.40 | 2.00 | 30.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 1.05 | 237.00 |
| quote | 6.14 | 0.00 | 0.00 | 14.40 | 17.50 | 34.00 | 35.00 | quote | 0.15 | 0.00 | 0.00 | 0.10 | 0.25 | 70.00 |
| quote | 9.00 | 1.69 | 3.00 | 9.50 | 12.50 | 584.00 | 40.00 | quote | 0.90 | 0.00 | 0.00 | 0.10 | 1.00 | 37.00 |
| quote | 6.00 | 2.60 | 1.00 | 4.80 | 8.00 | 208.00 | 45.00 | quote | 0.90 | -0.01 | 1.00 | 0.30 | 0.50 | 168.00 |
| 49.92 | Current price as of 5/16/2022 04:00:02 PM | |||||||||||||
| quote | 2.00 | 0.31 | 8.00 | 1.50 | 3.00 | 269.00 | 50.00 | quote | 2.91 | 0.36 | 1.00 | 1.65 | 2.85 | 50.00 |
| quote | 0.49 | -0.11 | 6.00 | 0.20 | 0.60 | 279.00 | 55.00 | quote | 5.00 | 0.00 | 0.00 | 4.10 | 6.80 | 5.00 |
| quote | 0.05 | -0.26 | 1.00 | 0.00 | 0.30 | 305.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 8.90 | 11.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 1.20 | 1.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 13.90 | 16.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 18.30 | 21.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 24.50 | 26.00 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 17, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 44.30 | 47.40 | 5.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 1.50 | 35.00 | |
| quote | 16.96 | 0.00 | 0.00 | 41.20 | 44.90 | 1.00 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | |
| quote | 0.00 | 0.00 | 0.00 | 39.20 | 42.40 | 10.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 1.10 | 13.00 | |
| quote | 16.01 | 0.00 | 0.00 | 36.90 | 39.40 | 1.00 | 12.50 | quote | 0.85 | 0.00 | 0.00 | 0.00 | 1.50 | 10.00 |
| quote | 14.00 | 0.00 | 0.00 | 34.40 | 36.50 | 10.00 | 15.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 1.10 | 57.00 |
| quote | 19.80 | 0.00 | 0.00 | 31.80 | 34.00 | 132.00 | 17.50 | quote | 0.61 | 0.00 | 0.00 | 0.00 | 1.55 | 49.00 |
| quote | 35.00 | 0.00 | 0.00 | 29.60 | 31.90 | 171.00 | 20.00 | quote | 0.30 | -0.20 | 2.00 | 0.10 | 0.45 | 464.00 |
| quote | 27.00 | 0.00 | 22.00 | 26.60 | 29.50 | 100.00 | 22.50 | quote | 0.53 | 0.00 | 0.00 | 0.00 | 1.65 | 20.00 |
| quote | 24.50 | 0.00 | 0.00 | 24.50 | 27.50 | 152.00 | 25.00 | quote | 0.59 | 0.00 | 0.00 | 0.00 | 1.50 | 750.00 |
| quote | 17.72 | 0.00 | 0.00 | 19.30 | 22.50 | 99.00 | 30.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 2.00 | 205.00 |
| quote | 15.58 | -0.09 | 29.00 | 15.20 | 16.00 | 594.00 | 35.00 | quote | 0.80 | -0.17 | 1.00 | 0.55 | 0.90 | 344.00 |
| quote | 11.50 | 0.90 | 49.00 | 10.90 | 11.80 | 327.00 | 40.00 | quote | 1.80 | -0.04 | 1.00 | 0.85 | 1.75 | 29.00 |
| quote | 7.70 | 0.96 | 23.00 | 6.90 | 8.60 | 365.00 | 45.00 | quote | 2.90 | -0.30 | 5.00 | 2.10 | 3.30 | 7.00 |
| 49.92 | Current price as of 5/16/2022 04:00:02 PM | |||||||||||||
| quote | 4.40 | 0.46 | 6.00 | 4.10 | 5.40 | 893.00 | 50.00 | quote | 5.10 | -1.80 | 3.00 | 4.30 | 5.10 | 317.00 |
| quote | 3.00 | 0.30 | 7.00 | 1.90 | 3.00 | 379.00 | 55.00 | quote | 5.80 | 0.00 | 0.00 | 7.40 | 8.70 | 3.00 |
| quote | 1.69 | 0.19 | 2.00 | 0.95 | 1.95 | 106.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 10.70 | 12.60 | |
| quote | 0.50 | -0.72 | 1.00 | 0.55 | 1.50 | 1.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 14.50 | 17.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 20.00 | 21.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.60 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 24.70 | 26.90 | ||
| CALLS | PUTS | |||||||||||||
| Expires August 19, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 36.90 | 39.90 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.95 | ||
| quote | 9.00 | 0.00 | 0.00 | 34.50 | 37.30 | 7.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | |
| quote | 20.30 | 0.00 | 0.00 | 31.70 | 34.90 | 1.00 | 17.50 | quote | 1.05 | 0.00 | 0.00 | 0.15 | 0.80 | 702.00 |
| quote | 20.36 | 0.00 | 0.00 | 29.40 | 32.40 | 101.00 | 20.00 | quote | 0.50 | 0.00 | 0.00 | 0.25 | 0.90 | 415.00 |
| quote | 26.90 | 0.00 | 0.00 | 26.80 | 29.90 | 40.00 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.55 | |
| quote | 13.30 | 0.00 | 0.00 | 25.00 | 28.00 | 11.00 | 25.00 | quote | 0.90 | 0.00 | 0.00 | 0.40 | 2.85 | 318.00 |
| quote | 19.00 | 0.00 | 0.00 | 20.90 | 22.10 | 321.00 | 30.00 | quote | 1.41 | 0.00 | 0.00 | 0.90 | 2.05 | 216.00 |
| quote | 20.57 | 0.00 | 0.00 | 16.50 | 19.20 | 550.00 | 35.00 | quote | 2.34 | 0.00 | 0.00 | 1.60 | 3.10 | 1.00 |
| quote | 13.50 | 0.00 | 0.00 | 12.70 | 15.50 | 43.00 | 40.00 | quote | 4.30 | 0.00 | 0.00 | 2.85 | 4.40 | 10.00 |
| quote | 11.00 | -0.60 | 2.00 | 9.60 | 11.50 | 96.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 6.10 | |
| 49.92 | Current price as of 5/16/2022 04:00:02 PM | |||||||||||||
| quote | 8.09 | 0.09 | 1.00 | 7.00 | 9.20 | 77.00 | 50.00 | quote | 10.50 | 0.00 | 0.00 | 6.40 | 8.50 | 25.00 |
| quote | 5.81 | -1.19 | 20.00 | 5.20 | 6.20 | 167.00 | 55.00 | quote | 10.40 | -0.60 | 8.00 | 10.30 | 11.60 | 5.00 |
| quote | 4.55 | 0.87 | 1.00 | 3.70 | 5.80 | 19.00 | 60.00 | quote | 16.43 | 0.00 | 0.00 | 13.70 | 15.70 | 25.00 |
| quote | 0.00 | 0.00 | 0.00 | 1.45 | 4.10 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 17.70 | 19.00 | ||
| quote | 3.37 | 0.00 | 0.00 | 1.75 | 3.40 | 5.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 21.80 | 23.20 | |
| quote | 0.00 | 0.00 | 0.00 | 1.15 | 2.95 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 26.10 | 27.70 | ||
| CALLS | PUTS | |||||||||||||
| Expires September 16, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 21.00 | 0.00 | 0.00 | 34.50 | 37.40 | 22.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.20 | |
| quote | 0.00 | 0.00 | 0.00 | 32.10 | 35.40 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.35 | ||
| quote | 32.92 | 0.00 | 0.00 | 29.50 | 32.90 | 5.00 | 20.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 2.60 | 10.00 |
| quote | 15.13 | 0.00 | 0.00 | 27.30 | 30.50 | 1.00 | 22.50 | quote | 1.75 | 0.00 | 0.00 | 0.25 | 2.85 | 2.00 |
| quote | 18.36 | 0.00 | 0.00 | 25.20 | 28.30 | 207.00 | 25.00 | quote | 1.30 | 0.00 | 0.00 | 0.75 | 1.45 | 512.00 |
| quote | 19.00 | 0.00 | 0.00 | 20.80 | 24.00 | 16.00 | 30.00 | quote | 3.20 | 0.00 | 0.00 | 0.95 | 2.50 | 7.00 |
| quote | 17.00 | 0.00 | 0.00 | 16.50 | 20.00 | 538.00 | 35.00 | quote | 4.60 | 0.00 | 0.00 | 1.95 | 3.60 | 120.00 |
| quote | 14.35 | 0.00 | 0.00 | 13.30 | 16.50 | 640.00 | 40.00 | quote | 4.50 | 0.21 | 5.00 | 3.40 | 6.50 | 81.00 |
| quote | 9.59 | 0.00 | 0.00 | 10.40 | 13.40 | 73.00 | 45.00 | quote | 7.00 | 0.00 | 0.00 | 5.30 | 6.90 | 103.00 |
| 49.92 | Current price as of 5/16/2022 04:00:02 PM | |||||||||||||
| quote | 9.20 | -0.41 | 21.00 | 7.70 | 10.20 | 24.00 | 50.00 | quote | 10.30 | 0.00 | 0.00 | 8.00 | 9.30 | 149.00 |
| quote | 6.70 | 0.00 | 0.00 | 5.80 | 9.00 | 6.00 | 55.00 | quote | 12.00 | 0.61 | 15.00 | 11.20 | 12.40 | 1.00 |
| quote | 4.60 | 0.00 | 0.00 | 4.40 | 6.90 | 2.00 | 60.00 | quote | 17.30 | 0.00 | 0.00 | 14.20 | 15.80 | 149.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.20 | 4.90 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 17.40 | 20.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.90 | 3.90 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 22.20 | 23.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.20 | 4.80 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 26.50 | 28.10 | ||
| CALLS | PUTS | |||||||||||||
| Expires December 16, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 33.70 | 0.00 | 0.00 | 28.70 | 33.50 | 1.00 | 20.00 | quote | 1.00 | 0.00 | 0.00 | 0.00 | 2.00 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.10 | 31.50 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.60 | 2.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.50 | 29.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.60 | 4.80 | ||
| quote | 20.50 | 0.00 | 0.00 | 21.50 | 25.00 | 7.00 | 30.00 | quote | 2.16 | 0.00 | 0.00 | 1.90 | 3.80 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.20 | 21.50 | 35.00 | quote | 3.31 | 0.00 | 0.00 | 3.30 | 5.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.30 | 18.50 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 6.90 | ||
| quote | 12.50 | 0.00 | 0.00 | 12.40 | 15.50 | 7.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 7.10 | 9.00 | |
| 49.92 | Current price as of 5/16/2022 04:00:02 PM | |||||||||||||
| quote | 12.00 | 0.00 | 0.00 | 9.70 | 13.50 | 1.00 | 50.00 | quote | 11.90 | 0.00 | 0.00 | 9.60 | 11.80 | 23.00 |
| quote | 10.37 | 0.00 | 0.00 | 8.00 | 11.50 | 1.00 | 55.00 | quote | 15.10 | 0.00 | 0.00 | 12.00 | 15.40 | 2.00 |
| quote | 7.60 | 1.00 | 1.00 | 6.50 | 8.90 | 218.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 16.20 | 18.10 | |
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 7.60 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 19.80 | 21.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 6.50 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 22.60 | 25.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.50 | 5.30 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 27.90 | 30.30 | ||
| CALLS | PUTS | |||||||||||||
| Expires January 20, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 22.80 | 0.00 | 0.00 | 31.00 | 35.90 | 131.00 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 3.70 | |
| quote | 0.00 | 0.00 | 0.00 | 29.00 | 33.90 | 20.00 | quote | 0.95 | 0.00 | 0.00 | 0.00 | 1.80 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.50 | 31.40 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.30 | 2.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.50 | 29.40 | 25.00 | quote | 3.00 | 0.00 | 0.00 | 0.80 | 4.80 | 1.00 | |
| quote | 21.05 | 0.00 | 0.00 | 20.50 | 25.30 | 1.00 | 30.00 | quote | 2.70 | 0.00 | 0.00 | 1.25 | 4.40 | 502.00 |
| quote | 16.60 | 0.00 | 0.00 | 17.00 | 21.60 | 147.00 | 35.00 | quote | 4.50 | 0.50 | 2.00 | 3.80 | 5.30 | 502.00 |
| quote | 15.80 | 0.00 | 0.00 | 14.00 | 18.60 | 216.00 | 40.00 | quote | 4.80 | 0.00 | 0.00 | 6.00 | 7.30 | 1,348 |
| quote | 12.90 | -3.90 | 3.00 | 13.30 | 15.40 | 991.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 10.90 | |
| 49.92 | Current price as of 5/16/2022 04:00:02 PM | |||||||||||||
| quote | 8.79 | 0.00 | 0.00 | 9.00 | 13.90 | 267.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 8.60 | 13.50 | |
| quote | 8.10 | 0.00 | 0.00 | 7.00 | 11.90 | 455.00 | 55.00 | quote | 14.50 | 0.00 | 0.00 | 11.70 | 16.50 | 2.00 |
| quote | 7.75 | 0.00 | 0.00 | 5.50 | 10.40 | 1,098 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 15.20 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 8.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 19.00 | 23.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.10 | 7.70 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 22.80 | 27.40 | ||
| quote | 2.20 | 0.00 | 0.00 | 2.50 | 7.20 | 4.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 27.00 | 31.50 | |
Show All |
