Bulletin
Investor Alert

New York Markets Open in:

CONSOL Energy Inc.

NYS: CEIX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 19, 2021, 7:51 p.m.

/zigman2/quotes/208773703/composite

$

31.20

Change

0.00 0.00%

Volume

Volume 11,784

Quotes are delayed by 20 min

/zigman2/quotes/208773703/composite

Previous close

$ 35.70

$ 31.20

Change

-4.50 -12.61%

Day low

Day high

$30.96

$36.04

Open

52 week low

52 week high

$3.66

$36.23

Open

OPTION CHAIN FOR CONSOL ENERGY INC.

In-the-money

November, 2021 Options

Hide
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 16.50 -1.20 1.00 15.60 18.70 1.00 15.00 quote 0.05 0.00 1.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 12.20 16.30 17.50 quote 0.00 0.00 0.00 0.00 1.00
quote 13.80 0.00 0.00 10.20 13.70 7.00 20.00 quote 0.25 0.00 0.00 0.00 0.40 21.00
quote 7.97 0.00 0.00 8.50 11.30 21.00 22.50 quote 0.26 0.00 0.00 0.20 1.85 11.00
quote 7.10 -3.44 3.00 6.30 7.80 9.00 25.00 quote 0.54 0.26 21.00 0.50 0.65 94.00
quote 3.30 -2.80 44.00 3.20 4.10 53.00 30.00 quote 1.96 0.86 44.00 1.85 2.05 61.00
31.20 Current price as of 10/19/2021 04:00:02 PM
quote 1.39 -1.91 340.00 1.40 1.75 425.00 35.00 quote 4.95 1.05 16.00 4.80 5.40 3.00
quote 0.55 -1.05 52.00 0.45 0.65 115.00 40.00 quote 9.20 2.37 4.00 8.90 11.00 1.00
quote 0.29 -0.46 19.00 0.25 0.30 78.00 45.00 quote 13.38 0.00 1.00 12.80 14.50

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 27.60 31.00 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 17.10 0.00 0.00 25.40 28.50 1.00 5.00 quote 0.05 0.00 0.00 0.00 1.00 30.00
quote 26.98 0.00 0.00 23.40 26.40 10.00 7.50 quote 0.05 0.00 0.00 0.00 1.00 90.00
quote 23.04 0.00 0.00 20.70 23.80 73.00 10.00 quote 0.40 0.00 0.00 0.00 0.10 125.00
quote 21.60 0.00 0.00 17.90 21.20 93.00 12.50 quote 0.10 -0.34 42.00 0.00 1.00 196.00
quote 18.60 0.00 0.00 16.00 18.90 553.00 15.00 quote 0.17 -0.27 100.00 0.10 0.25 85.00
quote 16.20 0.70 1.00 13.70 16.20 246.00 17.50 quote 0.40 0.00 0.00 0.00 0.40 21.00
quote 16.37 2.27 12.00 10.70 13.90 53.00 20.00 quote 0.30 -0.07 106.00 0.30 0.85 2.00
quote 11.50 0.90 3.00 8.80 10.00 158.00 22.50 quote 0.50 -0.05 5.00 0.50 0.70 32.00
quote 7.77 -2.43 1.00 6.80 8.20 697.00 25.00 quote 0.80 0.00 0.00 0.90 1.45 3.00
quote 4.20 -2.60 102.00 4.00 4.30 306.00 30.00 quote 2.40 0.20 308.00 2.35 3.40 2.00
31.20 Current price as of 10/19/2021 04:00:02 PM
quote 2.25 -1.75 344.00 2.05 2.90 115.00 35.00 quote 5.80 0.80 2.00 5.40 6.10 1.00
quote 1.08 -1.35 13.00 1.00 1.20 176.00 40.00 quote 0.00 0.00 0.00 8.80 10.00
quote 0.70 0.00 0.00 0.45 0.70 12.00 45.00 quote 10.90 0.00 0.00 14.00 15.00 1.00
quote 0.29 -0.50 5.00 0.30 0.40 11.00 50.00 quote 0.00 0.00 0.00 17.20 20.00

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 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 25.80 27.50 5.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 22.80 24.80 7.50 quote 0.00 0.00 0.00 0.00 0.90
quote 23.20 0.00 0.00 20.80 22.40 2.00 10.00 quote 0.53 0.00 0.00 0.00 0.95 2.00
quote 0.00 0.00 0.00 18.40 20.70 12.50 quote 0.00 0.00 0.00 0.00 1.05
quote 18.25 0.00 0.00 15.50 18.30 10.00 15.00 quote 0.00 0.00 0.00 0.00 1.15
quote 16.60 0.00 0.00 13.60 15.90 11.00 17.50 quote 0.40 -2.37 3.00 0.50 0.75 3.00
quote 12.06 -2.84 2.00 11.60 14.10 8.00 20.00 quote 1.00 0.00 0.00 0.80 1.10 6.00
quote 12.00 0.00 0.00 10.00 11.60 8.00 22.50 quote 1.35 0.05 5.00 1.35 1.65 3.00
quote 8.60 -3.40 35.00 8.30 9.40 363.00 25.00 quote 0.00 0.00 0.00 2.20 3.50
quote 5.90 -1.40 70.00 5.60 6.20 503.00 30.00 quote 3.10 -4.40 4.00 4.20 4.80 4.00
31.20 Current price as of 10/19/2021 04:00:02 PM
quote 4.00 -2.20 27.00 3.90 4.50 795.00 35.00 quote 6.40 0.00 1.00 6.60 8.10 1.00
quote 2.80 -1.60 44.00 2.60 3.00 1,711 40.00 quote 0.00 0.00 0.00 11.10 11.90
quote 2.00 -0.50 5.00 1.65 2.10 77.00 45.00 quote 0.00 0.00 0.00 15.30 16.00
quote 2.35 0.55 2.00 1.05 1.45 20.00 50.00 quote 0.00 0.00 0.00 19.40 20.90

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 25.50 27.10 5.00 quote 0.00 0.00 0.00 0.00 1.15
quote 16.96 0.00 0.00 23.40 25.00 1.00 7.50 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 20.90 23.10 10.00 quote 0.65 0.00 0.00 0.00 0.75 11.00
quote 16.01 0.00 0.00 18.10 20.50 1.00 12.50 quote 0.00 0.00 0.00 0.00 1.50
quote 14.00 0.00 0.00 16.40 18.50 10.00 15.00 quote 1.00 0.00 0.00 0.65 0.95 11.00
quote 16.68 7.80 5.00 14.50 16.40 4.00 17.50 quote 1.25 0.00 0.00 0.95 2.05 3.00
quote 13.00 -1.70 1.00 12.70 13.90 12.00 20.00 quote 1.70 0.00 0.00 1.45 3.50 58.00
quote 5.60 0.00 0.00 10.90 13.20 29.00 22.50 quote 0.00 0.00 0.00 2.15 2.60
quote 9.90 -1.50 2.00 9.30 10.60 39.00 25.00 quote 3.20 0.00 0.00 3.10 3.60 19.00
quote 7.70 -0.74 3.00 6.80 7.70 66.00 30.00 quote 5.02 0.00 4.00 5.50 5.90 4.00
31.20 Current price as of 10/19/2021 04:00:02 PM
quote 5.50 -2.00 1.00 5.00 5.70 24.00 35.00 quote 0.00 0.00 0.00 8.60 9.40
quote 0.00 0.00 0.00 3.20 4.30 40.00 quote 0.00 0.00 0.00 12.30 13.70
quote 3.00 -0.91 10.00 2.80 3.30 30.00 45.00 quote 0.00 0.00 0.00 16.10 17.10
quote 0.00 0.00 0.00 2.00 2.50 50.00 quote 0.00 0.00 0.00 20.20 21.30
Link to MarketWatch's Slice.