Bulletin
Investor Alert

CONSOL Energy Inc.

NYS: CEIX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 16, 2022, 7:01 p.m.

/zigman2/quotes/208773703/composite

$

49.40

Change

-0.52 -1.04%

Volume

Volume 58,925

Quotes are delayed by 20 min

/zigman2/quotes/208773703/composite

Today's close

$ 48.15

$ 49.92

Change

+1.77 +3.68%

Day low

Day high

$48.56

$51.29

Open

52 week low

52 week high

$12.96

$55.26

Open

OPTION CHAIN FOR CONSOL ENERGY INC.

In-the-money

May, 2022 Options

Hide
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

June, 2022 Options

Hide
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

August, 2022 Options

Hide
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

September, 2022 Options

Hide
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

December, 2022 Options

Hide
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

January, 2023 Options

Hide
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
Link to MarketWatch's Slice.