Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG241018C00100000 | 2024-10-09 10:52AM EDT | 100.00 | 163.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEG241018C00120000 | 2024-09-13 12:37PM EDT | 120.00 | 76.60 | 144.20 | 148.20 | 0.00 | - | 4 | 3 | 0.00% |
| CEG241018C00150000 | 2024-09-20 2:26PM EDT | 150.00 | 101.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG241018C00155000 | 2024-09-19 3:11PM EDT | 155.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEG241018C00160000 | 2024-10-04 2:40PM EDT | 160.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG241018C00165000 | 2024-08-19 2:33PM EDT | 165.00 | 30.60 | 35.50 | 38.70 | 0.00 | - | 2 | 1 | 0.00% |
| CEG241018C00170000 | 2024-09-13 10:03AM EDT | 170.00 | 26.20 | 94.80 | 98.20 | 0.00 | - | 2 | 2 | 0.00% |
| CEG241018C00175000 | 2024-09-25 10:05AM EDT | 175.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG241018C00180000 | 2024-09-24 10:43AM EDT | 180.00 | 76.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEG241018C00185000 | 2024-10-09 11:02AM EDT | 185.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CEG241018C00190000 | 2024-10-14 12:10PM EDT | 190.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG241018C00195000 | 2024-10-14 12:56PM EDT | 195.00 | 76.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEG241018C00200000 | 2024-10-14 1:45PM EDT | 200.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEG241018C00205000 | 2024-10-11 3:44PM EDT | 205.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEG241018C00210000 | 2024-10-14 12:56PM EDT | 210.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CEG241018C00215000 | 2024-10-14 9:33AM EDT | 215.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEG241018C00220000 | 2024-10-14 2:12PM EDT | 220.00 | 51.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CEG241018C00230000 | 2024-10-14 2:49PM EDT | 230.00 | 41.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CEG241018C00240000 | 2024-10-14 3:41PM EDT | 240.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CEG241018C00245000 | 2024-10-11 9:45AM EDT | 245.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEG241018C00250000 | 2024-10-14 11:18AM EDT | 250.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CEG241018C00255000 | 2024-10-14 10:09AM EDT | 255.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CEG241018C00257500 | 2024-10-14 3:49PM EDT | 257.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CEG241018C00260000 | 2024-10-14 3:59PM EDT | 260.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CEG241018C00262500 | 2024-10-14 3:30PM EDT | 262.50 | 10.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CEG241018C00265000 | 2024-10-14 3:46PM EDT | 265.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CEG241018C00267500 | 2024-10-14 2:56PM EDT | 267.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| CEG241018C00270000 | 2024-10-14 3:59PM EDT | 270.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| CEG241018C00272500 | 2024-10-14 3:56PM EDT | 272.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| CEG241018C00275000 | 2024-10-14 3:59PM EDT | 275.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| CEG241018C00277500 | 2024-10-14 3:56PM EDT | 277.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| CEG241018C00280000 | 2024-10-14 3:57PM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| CEG241018C00282500 | 2024-10-14 3:37PM EDT | 282.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 6.25% |
| CEG241018C00285000 | 2024-10-14 3:14PM EDT | 285.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| CEG241018C00287500 | 2024-10-14 3:23PM EDT | 287.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| CEG241018C00290000 | 2024-10-14 3:03PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| CEG241018C00292500 | 2024-10-14 3:58PM EDT | 292.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| CEG241018C00295000 | 2024-10-14 12:53PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CEG241018C00297500 | 2024-10-08 2:19PM EDT | 297.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CEG241018C00300000 | 2024-10-14 3:57PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| CEG241018C00302500 | 2024-10-14 12:30PM EDT | 302.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CEG241018C00305000 | 2024-10-14 1:43PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CEG241018C00310000 | 2024-10-14 3:04PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CEG241018C00315000 | 2024-10-09 3:21PM EDT | 315.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CEG241018C00320000 | 2024-10-14 12:47PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CEG241018C00330000 | 2024-10-14 12:47PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CEG241018C00335000 | 2024-10-07 10:24AM EDT | 335.00 | 0.36 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CEG241018C00340000 | 2024-10-11 9:55AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CEG241018C00350000 | 2024-10-09 3:55PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CEG241018C00360000 | 2024-10-09 10:28AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CEG241018C00370000 | 2024-10-07 9:44AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| CEG241018C00380000 | 2024-10-14 1:39PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG241018P00100000 | 2024-09-09 10:45AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 323.44% |
| CEG241018P00105000 | 2024-09-09 10:46AM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 309.38% |
| CEG241018P00110000 | 2024-09-09 10:07AM EDT | 110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 10 | 293.75% |
| CEG241018P00115000 | 2024-09-20 9:32AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CEG241018P00120000 | 2024-09-20 10:19AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| CEG241018P00130000 | 2024-09-20 11:24AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| CEG241018P00135000 | 2024-09-20 10:07AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CEG241018P00140000 | 2024-09-23 9:49AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CEG241018P00145000 | 2024-09-24 1:45PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CEG241018P00150000 | 2024-10-08 9:47AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CEG241018P00155000 | 2024-10-11 10:37AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CEG241018P00160000 | 2024-10-09 2:44PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CEG241018P00165000 | 2024-10-11 2:09PM EDT | 165.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CEG241018P00170000 | 2024-10-11 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CEG241018P00175000 | 2024-10-11 9:53AM EDT | 175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CEG241018P00180000 | 2024-10-11 3:35PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CEG241018P00185000 | 2024-10-11 11:00AM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CEG241018P00190000 | 2024-10-14 1:17PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CEG241018P00195000 | 2024-10-11 2:46PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CEG241018P00200000 | 2024-10-11 9:32AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CEG241018P00210000 | 2024-10-14 3:35PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CEG241018P00220000 | 2024-10-14 1:08PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CEG241018P00225000 | 2024-10-11 11:21AM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CEG241018P00230000 | 2024-10-14 10:18AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CEG241018P00235000 | 2024-10-11 3:29PM EDT | 235.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CEG241018P00240000 | 2024-10-14 3:44PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CEG241018P00245000 | 2024-10-14 3:04PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CEG241018P00250000 | 2024-10-14 2:13PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| CEG241018P00255000 | 2024-10-14 3:51PM EDT | 255.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| CEG241018P00257500 | 2024-10-14 3:48PM EDT | 257.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CEG241018P00260000 | 2024-10-14 3:35PM EDT | 260.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| CEG241018P00262500 | 2024-10-14 3:46PM EDT | 262.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CEG241018P00265000 | 2024-10-14 3:09PM EDT | 265.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| CEG241018P00267500 | 2024-10-14 3:37PM EDT | 267.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| CEG241018P00270000 | 2024-10-14 3:58PM EDT | 270.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 1.56% |
| CEG241018P00272500 | 2024-10-14 2:11PM EDT | 272.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CEG241018P00275000 | 2024-10-14 1:00PM EDT | 275.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CEG241018P00277500 | 2024-10-11 12:05PM EDT | 277.50 | 17.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEG241018P00280000 | 2024-10-11 3:46PM EDT | 280.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CEG241018P00282500 | 2024-10-11 9:37AM EDT | 282.50 | 30.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEG241018P00285000 | 2024-10-09 10:14AM EDT | 285.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEG241018P00287500 | 2024-10-07 11:55AM EDT | 287.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEG241018P00290000 | 2024-10-11 9:30AM EDT | 290.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CEG241018P00292500 | 2024-10-09 9:30AM EDT | 292.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEG241018P00295000 | 2024-10-14 3:26PM EDT | 295.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CEG241018P00297500 | 2024-10-11 9:30AM EDT | 297.50 | 43.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEG241018P00300000 | 2024-09-24 10:19AM EDT | 300.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CEG241018P00330000 | 2024-10-07 2:47PM EDT | 330.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CEG241018P00340000 | 2024-10-07 9:43AM EDT | 340.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CEG241018P00360000 | 2024-10-07 2:47PM EDT | 360.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CEG241018P00370000 | 2024-10-07 2:47PM EDT | 370.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.