Bulletin
Investor Alert

London Markets Open in:

CONSOL Energy Inc.

NYS: CEIX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 3, 2023, 5:17 p.m.

/zigman2/quotes/208773703/composite

$

57.90

Change

+0.01 +0.02%

Volume

Volume 13,815

Quotes are delayed by 20 min

/zigman2/quotes/208773703/composite

Previous close

$ 58.01

$ 57.89

Change

-0.12 -0.21%

Day low

Day high

$57.58

$59.30

Open

52 week low

52 week high

$24.00

$79.17

Open

OPTION CHAIN FOR CONSOL ENERGY INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 17, 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 21.40 25.50 35.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 16.50 20.20 40.00 quote 0.40 0.00 0.00 0.00 0.75 116.00
quote 11.00 0.00 0.00 12.60 13.90 5.00 45.00 quote 0.15 -0.05 1.00 0.15 0.45 135.00
quote 9.20 1.50 1.00 8.00 9.00 38.00 50.00 quote 0.65 -0.35 40.00 0.50 0.90 322.00
quote 4.84 0.58 14.00 4.10 5.20 116.00 55.00 quote 1.85 -0.15 15.00 1.65 2.30 363.00
57.89 Current price as of 2/03/2023 04:00:02 PM
quote 2.07 0.12 41.00 1.70 2.30 2,148 60.00 quote 4.23 -0.77 2.00 4.00 4.90 696.00
quote 0.75 0.00 109.00 0.60 0.90 1,944 65.00 quote 8.95 0.00 0.00 7.50 8.60 240.00
quote 0.30 0.05 2.00 0.25 0.35 3,170 70.00 quote 12.10 3.20 1.00 11.80 13.50 122.00
quote 0.36 0.16 6.00 0.10 0.75 97.00 75.00 quote 19.52 0.00 0.00 16.90 18.30 33.00
quote 0.10 0.05 100.00 0.00 0.50 56.00 80.00 quote 17.50 0.00 0.00 21.00 24.90 11.00
quote 0.25 0.00 0.00 0.00 0.75 23.00 85.00 quote 26.60 0.00 4.00 26.10 29.50
quote 0.05 0.00 0.00 0.00 0.80 2.00 90.00 quote 32.40 -0.50 16.00 31.00 34.50 3.00
quote 0.02 0.00 0.00 0.00 0.75 1.00 95.00 quote 37.40 0.00 114.00 36.30 38.50 26.00
quote 0.00 0.00 0.00 0.00 0.75 100.00 quote 41.80 -1.00 18.00 41.20 44.50 6.00
quote 0.05 0.00 0.00 0.00 0.75 3.00 105.00 quote 47.10 2.10 10.00 45.80 49.50 1.00

March, 2023 Options

Hide
CALLS PUTS
Expires March 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 49.30 0.00 0.00 32.10 36.20 30.00 24.00 quote 0.79 0.00 0.00 0.00 0.95 10.00
quote 42.20 0.00 0.00 27.30 31.20 33.00 29.00 quote 0.75 0.00 0.00 0.00 0.75 5.00
quote 39.60 0.00 0.00 26.20 30.50 4.00 30.00 quote 0.00 0.00 0.00 0.00 0.45
quote 39.90 0.00 0.00 22.30 25.90 7.00 34.00 quote 0.15 0.00 0.00 0.00 0.35 27.00
quote 30.00 0.00 0.00 21.40 25.20 1.00 35.00 quote 0.39 0.00 0.00 0.00 0.75 3.00
quote 31.70 0.00 0.00 18.40 20.10 1.00 39.00 quote 0.50 0.00 0.00 0.00 1.65 130.00
quote 24.68 0.00 0.00 17.30 19.00 1.00 40.00 quote 0.38 0.00 0.00 0.05 1.65 12.00
quote 14.59 0.00 0.00 13.60 15.50 7.00 44.00 quote 0.60 0.00 0.00 0.55 1.00 23.00
quote 31.55 0.00 0.00 12.10 14.80 1.00 45.00 quote 1.00 0.00 0.00 0.70 1.00 224.00
quote 11.90 0.00 0.00 9.70 10.90 72.00 49.00 quote 1.55 0.00 0.00 1.35 1.90 28.00
quote 8.05 0.00 0.00 8.90 9.90 4.00 50.00 quote 1.90 0.00 0.00 1.60 2.10 796.00
quote 11.00 0.00 0.00 5.90 7.30 1.00 54.00 quote 2.98 0.00 0.00 2.80 3.50 230.00
quote 5.00 0.00 0.00 5.40 6.40 66.00 55.00 quote 3.40 -0.30 2.00 3.20 3.80 150.00
57.89 Current price as of 2/03/2023 04:00:02 PM
quote 3.10 0.00 0.00 3.50 4.30 2,013 59.00 quote 5.90 0.00 0.00 4.70 5.80 226.00
quote 3.80 0.20 3.00 3.10 3.70 2,084 60.00 quote 6.35 0.00 0.00 5.60 6.50 45.00
quote 2.00 0.00 7.00 1.85 2.20 796.00 64.00 quote 8.95 0.00 0.00 8.00 8.90 128.00
quote 1.65 0.00 0.00 1.55 3.70 57.00 65.00 quote 11.55 0.00 0.00 8.00 11.00 70.00
quote 1.10 0.15 9.00 0.85 1.30 109.00 69.00 quote 11.00 0.00 0.00 12.00 13.30 73.00
quote 1.05 0.43 1.00 0.75 1.35 298.00 70.00 quote 10.00 0.00 0.00 11.10 15.00 2.00
quote 1.00 0.40 3.00 0.35 0.80 47.00 74.00 quote 14.00 0.00 0.00 16.20 18.10 134.00
quote 1.37 0.00 0.00 0.05 1.40 19.00 75.00 quote 9.28 0.00 0.00 15.90 19.70 50.00
quote 0.43 0.00 0.00 0.05 0.50 1,127 79.00 quote 11.87 0.00 0.00 20.80 23.20 88.00
quote 1.21 0.00 0.00 0.00 0.45 139.00 80.00 quote 11.73 0.00 0.00 20.50 24.30 23.00
quote 0.35 0.00 0.00 0.00 0.35 30.00 84.00 quote 14.60 0.00 0.00 25.80 28.30 112.00
quote 0.15 0.00 0.00 0.00 0.75 10.00 85.00 quote 21.20 0.00 0.00 25.50 29.40 3.00
quote 0.35 0.00 0.00 0.00 0.75 1,102 89.00 quote 17.20 0.00 0.00 29.50 34.00 13.00
quote 0.30 0.00 0.00 0.00 0.75 250.00 90.00 quote 18.00 0.00 0.00 30.50 35.00 12.00
quote 0.34 0.00 0.00 0.00 0.75 77.00 94.00 quote 31.80 0.00 0.00 34.50 39.00 29.00
quote 4.02 0.00 0.00 0.00 0.75 1.00 95.00 quote 30.60 0.00 0.00 35.50 40.00 2.00
quote 3.60 0.00 0.00 0.00 0.75 33.00 99.00 quote 37.80 0.00 0.00 39.50 44.00 10.00
quote 0.10 0.00 0.00 0.00 0.10 13.00 100.00 quote 0.00 0.00 0.00 40.50 45.00
quote 4.20 0.00 0.00 0.00 0.75 100.00 105.00 quote 46.50 0.00 0.00 45.40 50.00 6.00
quote 0.31 0.00 0.00 0.00 0.75 986.00 110.00 quote 49.60 0.00 0.00 50.20 55.00 1.00
quote 0.05 0.00 0.00 0.00 0.05 12.00 115.00 quote 54.80 0.00 0.00 55.10 59.80 1.00

June, 2023 Options

Hide
CALLS PUTS
Expires June 16, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 28.60 0.00 0.00 25.80 30.50 1.00 30.00 quote 0.69 0.00 0.00 0.00 0.70 56.00
quote 0.00 0.00 0.00 22.70 25.40 35.00 quote 1.65 0.00 0.00 0.70 1.25 276.00
quote 27.67 0.00 0.00 18.60 20.10 15.00 40.00 quote 1.85 0.00 0.00 1.35 1.95 117.00
quote 20.20 0.00 0.00 14.70 16.10 9.00 45.00 quote 2.80 0.00 0.00 2.45 3.10 20.00
quote 22.50 0.00 0.00 11.30 12.50 30.00 50.00 quote 4.20 -0.30 1.00 4.00 4.50 1,243
quote 8.25 0.00 0.00 8.40 9.10 87.00 55.00 quote 6.38 -0.92 1.00 6.10 6.60 30.00
57.89 Current price as of 2/03/2023 04:00:02 PM
quote 6.94 0.99 1.00 6.10 6.80 414.00 60.00 quote 8.97 -0.43 1.00 8.70 9.10 508.00
quote 4.29 0.00 0.00 4.30 5.00 44.00 65.00 quote 12.80 0.00 0.00 11.50 12.30 16.00
quote 3.29 0.00 0.00 2.90 3.60 1,337 70.00 quote 17.10 0.00 0.00 14.80 16.20 5.00
quote 2.13 0.00 0.00 2.00 2.50 659.00 75.00 quote 20.90 0.00 0.00 19.10 20.60 14.00
quote 1.18 0.00 0.00 1.30 1.80 91.00 80.00 quote 24.90 0.00 0.00 23.20 24.50 21.00
quote 2.60 0.00 0.00 0.85 1.25 42.00 85.00 quote 24.50 0.00 0.00 27.70 29.30 20.00
quote 1.14 0.00 0.00 0.55 0.95 48.00 90.00 quote 21.05 0.00 0.00 32.10 34.40 4.00
quote 5.50 0.00 0.00 0.35 0.75 5.00 95.00 quote 30.82 0.00 0.00 36.40 39.20 1.00
quote 0.38 0.00 0.00 0.00 0.80 424.00 100.00 quote 42.80 0.00 0.00 40.20 44.80 9.00
quote 0.73 0.00 0.00 0.00 0.75 732.00 105.00 quote 0.00 0.00 0.00 45.20 49.80
quote 0.41 0.00 0.00 0.00 0.45 1,319 110.00 quote 0.00 0.00 0.00 50.10 54.80

September, 2023 Options

Hide
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 27.20 30.50 30.00 quote 1.35 0.00 0.00 0.70 1.40 6.00
quote 0.00 0.00 0.00 23.20 26.00 35.00 quote 2.10 0.00 0.00 1.40 2.10 30.00
quote 0.00 0.00 0.00 19.40 22.00 40.00 quote 0.00 0.00 0.00 2.40 3.30
quote 0.00 0.00 0.00 15.90 17.70 45.00 quote 4.80 0.00 0.00 3.80 4.60 1.00
quote 12.20 0.00 0.00 12.40 14.30 2.00 50.00 quote 6.85 0.00 0.00 5.50 6.60 3.00
quote 0.00 0.00 0.00 9.60 11.50 55.00 quote 0.00 0.00 0.00 6.90 8.90
57.89 Current price as of 2/03/2023 04:00:02 PM
quote 11.90 0.00 0.00 7.70 9.20 3.00 60.00 quote 0.00 0.00 0.00 9.40 11.50
quote 5.83 0.00 0.00 5.40 7.40 47.00 65.00 quote 0.00 0.00 0.00 12.30 14.60
quote 0.00 0.00 0.00 4.20 5.80 70.00 quote 0.00 0.00 0.00 16.00 18.40
quote 0.00 0.00 0.00 2.70 4.50 75.00 quote 0.00 0.00 0.00 19.60 22.00
quote 4.70 0.00 0.00 2.15 3.50 2.00 80.00 quote 0.00 0.00 0.00 23.30 25.80
quote 0.00 0.00 0.00 1.90 2.65 85.00 quote 0.00 0.00 0.00 27.90 30.60
quote 0.00 0.00 0.00 1.45 2.20 90.00 quote 0.00 0.00 0.00 32.90 34.70
quote 0.00 0.00 0.00 1.10 1.65 95.00 quote 38.00 0.00 2.00 37.50 39.10

January, 2024 Options

Hide
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 26.60 31.00 30.00 quote 2.50 0.00 0.00 1.40 2.40 91.00
quote 0.00 0.00 0.00 24.20 27.00 35.00 quote 3.00 0.00 0.00 2.40 3.10 182.00
quote 22.70 0.00 0.00 19.70 23.50 31.00 40.00 quote 4.40 0.00 0.00 3.70 4.60 611.00
quote 21.40 0.00 0.00 15.80 19.90 8.00 45.00 quote 8.60 0.00 0.00 4.50 7.00 1.00
quote 17.25 0.00 0.00 13.90 17.10 25.00 50.00 quote 8.00 0.00 0.00 6.90 8.40 1,215
quote 14.80 0.00 0.00 10.90 14.50 10.00 55.00 quote 10.00 0.00 0.00 9.10 10.60 521.00
57.89 Current price as of 2/03/2023 04:00:02 PM
quote 11.50 0.00 0.00 8.70 13.00 43.00 60.00 quote 11.80 0.00 0.00 10.50 14.20 2.00
quote 7.10 0.00 0.00 7.70 10.40 721.00 65.00 quote 14.10 0.00 0.00 14.10 17.30 2.00
quote 6.70 0.00 0.00 6.70 8.30 403.00 70.00 quote 0.00 0.00 0.00 16.50 20.40
quote 5.50 0.00 0.00 5.10 6.40 1,723 75.00 quote 24.23 0.00 0.00 20.40 24.10 2.00
quote 4.30 0.00 0.00 3.00 6.00 2,023 80.00 quote 27.10 0.00 0.00 24.00 27.90 2.00
quote 5.50 0.00 0.00 2.85 5.40 2.00 85.00 quote 0.00 0.00 0.00 28.00 31.70
quote 12.00 0.00 0.00 2.30 4.00 4.00 90.00 quote 34.00 0.00 0.00 32.50 36.20 1.00
quote 4.40 0.00 0.00 1.95 3.90 1.00 95.00 quote 30.01 0.00 0.00 36.60 41.10 2.00
quote 2.00 0.05 30.00 1.45 2.60 63.00 100.00 quote 0.00 0.00 0.00 41.40 45.70
quote 8.00 0.00 0.00 1.20 2.40 460.00 105.00 quote 0.00 0.00 0.00 46.00 50.60
quote 2.90 0.00 0.00 0.90 1.75 370.00 110.00 quote 50.90 0.00 0.00 50.50 55.30 1.00

January, 2025 Options

Hide
CALLS PUTS
Expires January 17, 2025
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.00 0.00 0.00 28.30 31.90 50.00 30.00 quote 5.00 0.00 0.00 1.85 5.40 37.00
quote 24.50 0.00 0.00 26.00 28.90 64.00 35.00 quote 5.40 0.00 0.00 3.30 7.50 5.00
quote 24.20 0.00 0.00 23.00 25.60 294.00 40.00 quote 8.30 0.00 0.00 5.50 9.40 1.00
quote 28.00 0.00 0.00 19.20 23.10 3.00 45.00 quote 10.70 0.00 0.00 7.00 11.60 1.00
quote 27.00 0.00 0.00 17.90 21.30 1.00 50.00 quote 0.00 0.00 0.00 9.50 14.10
quote 17.00 0.00 0.00 15.50 19.40 16.00 55.00 quote 0.00 0.00 0.00 12.80 16.00
57.89 Current price as of 2/03/2023 04:00:02 PM
quote 15.97 0.00 0.00 12.80 17.50 8.00 60.00 quote 19.50 0.00 0.00 15.00 19.70 2.00
quote 13.50 0.00 0.00 12.30 15.50 409.00 65.00 quote 0.00 0.00 0.00 18.20 22.70
quote 25.00 0.00 0.00 10.40 14.00 1.00 70.00 quote 24.00 0.00 0.00 21.30 25.90 2.00
quote 14.50 0.00 0.00 8.80 13.00 35.00 75.00 quote 25.50 0.00 0.00 24.60 29.30 1.00
quote 19.25 0.00 0.00 8.60 11.50 4.00 80.00 quote 29.90 0.00 0.00 28.10 32.80 1.00
quote 8.38 0.00 0.00 7.60 10.10 3.00 85.00 quote 38.20 0.00 0.00 31.60 36.30 1.00
quote 0.00 0.00 0.00 5.00 8.30 90.00 quote 0.00 0.00 0.00 35.50 40.40
quote 8.40 0.00 0.00 4.40 7.40 3.00 95.00 quote 0.00 0.00 0.00 39.60 44.30
quote 0.00 0.00 0.00 4.00 8.00 100.00 quote 0.00 0.00 0.00 43.50 48.50
quote 6.75 0.00 0.00 2.50 7.40 17.00 105.00 quote 0.00 0.00 0.00 48.20 52.90
quote 8.01 0.00 0.00 2.05 6.80 1.00 110.00 quote 0.00 0.00 0.00 52.00 56.90
Link to MarketWatch's Slice.