Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240621C00115000 | 2024-05-24 11:12AM EDT | 115.00 | 120.95 | 96.50 | 99.10 | 0.00 | - | 6 | 6 | 210.94% |
| CEG240621C00130000 | 2024-05-24 12:31PM EDT | 130.00 | 104.00 | 81.30 | 84.10 | 0.00 | - | 1 | 1 | 271.97% |
| CEG240621C00140000 | 2024-05-07 9:31AM EDT | 140.00 | 62.50 | 67.30 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| CEG240621C00155000 | 2024-05-28 10:13AM EDT | 155.00 | 72.00 | 56.30 | 59.70 | 0.00 | - | 8 | 8 | 138.28% |
| CEG240621C00160000 | 2024-05-10 12:37PM EDT | 160.00 | 56.20 | 36.30 | 40.70 | 0.00 | - | 1 | 1 | 0.00% |
| CEG240621C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 40.22 | 41.30 | 44.20 | -5.03 | -11.12% | 2 | 37 | 75.39% |
| CEG240621C00175000 | 2024-06-17 9:30AM EDT | 175.00 | 35.53 | 36.20 | 39.50 | +7.83 | +28.27% | 2 | 41 | 80.76% |
| CEG240621C00180000 | 2024-06-07 1:07PM EDT | 180.00 | 21.00 | 31.80 | 34.50 | 0.00 | - | 3 | 25 | 87.40% |
| CEG240621C00185000 | 2024-06-14 1:47PM EDT | 185.00 | 28.40 | 26.50 | 29.40 | 0.00 | - | 1 | 24 | 66.80% |
| CEG240621C00190000 | 2024-06-14 1:47PM EDT | 190.00 | 23.50 | 21.40 | 24.90 | 0.00 | - | 2 | 110 | 63.87% |
| CEG240621C00195000 | 2024-06-17 11:05AM EDT | 195.00 | 16.40 | 17.50 | 19.50 | -4.41 | -21.19% | 10 | 139 | 60.89% |
| CEG240621C00200000 | 2024-06-17 11:41AM EDT | 200.00 | 11.65 | 12.90 | 13.70 | -1.35 | -10.38% | 4 | 318 | 51.32% |
| CEG240621C00210000 | 2024-06-17 2:53PM EDT | 210.00 | 5.40 | 5.20 | 5.60 | -2.53 | -31.90% | 111 | 927 | 41.52% |
| CEG240621C00220000 | 2024-06-17 2:49PM EDT | 220.00 | 1.35 | 1.25 | 1.45 | -1.25 | -48.08% | 164 | 1,387 | 40.63% |
| CEG240621C00230000 | 2024-06-17 2:54PM EDT | 230.00 | 0.30 | 0.30 | 0.35 | -0.45 | -60.00% | 30 | 1,273 | 44.87% |
| CEG240621C00240000 | 2024-06-17 2:52PM EDT | 240.00 | 0.10 | 0.10 | 0.15 | -0.07 | -36.84% | 13 | 2,013 | 52.15% |
| CEG240621C00250000 | 2024-06-17 11:49AM EDT | 250.00 | 0.15 | 0.05 | 0.25 | -0.03 | -16.67% | 123 | 713 | 68.36% |
| CEG240621C00260000 | 2024-06-11 2:29PM EDT | 260.00 | 0.15 | 0.00 | 0.35 | -0.01 | -6.25% | 4 | 127 | 83.98% |
| CEG240621C00270000 | 2024-06-10 1:56PM EDT | 270.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 23 | 59 | 98.83% |
| CEG240621C00280000 | 2024-06-11 2:42PM EDT | 280.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 101.17% |
| CEG240621C00290000 | 2024-05-14 11:12AM EDT | 290.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 6 | 156.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240621P00115000 | 2024-05-28 10:19AM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 259.57% |
| CEG240621P00130000 | 2024-05-10 9:34AM EDT | 130.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 213.09% |
| CEG240621P00140000 | 2024-04-23 2:48PM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CEG240621P00145000 | 2024-04-17 1:59PM EDT | 145.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 253.61% |
| CEG240621P00150000 | 2024-06-04 11:27AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 148.05% |
| CEG240621P00155000 | 2024-05-08 3:52PM EDT | 155.00 | 2.40 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 122.66% |
| CEG240621P00160000 | 2024-06-06 1:35PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 132.72% |
| CEG240621P00165000 | 2024-06-04 11:28AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 321 | 120.51% |
| CEG240621P00170000 | 2024-06-03 1:57PM EDT | 170.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 8 | 39 | 80.08% |
| CEG240621P00175000 | 2024-06-06 3:16PM EDT | 175.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 6 | 219 | 96.68% |
| CEG240621P00180000 | 2024-06-17 10:06AM EDT | 180.00 | 0.33 | 0.00 | 0.65 | +0.08 | +32.00% | 1 | 621 | 82.72% |
| CEG240621P00185000 | 2024-06-17 2:33PM EDT | 185.00 | 0.10 | 0.00 | 0.15 | -0.09 | -47.37% | 12 | 312 | 55.86% |
| CEG240621P00190000 | 2024-06-17 2:15PM EDT | 190.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 3 | 763 | 51.95% |
| CEG240621P00195000 | 2024-06-17 2:33PM EDT | 195.00 | 0.25 | 0.15 | 0.30 | -0.35 | -58.33% | 25 | 1,349 | 48.00% |
| CEG240621P00200000 | 2024-06-17 2:18PM EDT | 200.00 | 0.40 | 0.45 | 0.60 | -0.25 | -38.46% | 23 | 2,318 | 44.02% |
| CEG240621P00210000 | 2024-06-17 2:46PM EDT | 210.00 | 2.55 | 2.40 | 2.70 | -0.05 | -1.92% | 375 | 2,067 | 39.62% |
| CEG240621P00220000 | 2024-06-17 2:01PM EDT | 220.00 | 8.80 | 8.10 | 9.00 | +1.40 | +18.92% | 33 | 490 | 43.99% |
| CEG240621P00230000 | 2024-06-14 1:21PM EDT | 230.00 | 18.43 | 16.30 | 18.70 | 0.00 | - | 1 | 165 | 66.43% |
| CEG240621P00240000 | 2024-06-17 11:45AM EDT | 240.00 | 29.50 | 25.80 | 28.80 | +6.40 | +27.71% | 1 | 2 | 90.55% |
| CEG240621P00250000 | 2024-05-24 12:57PM EDT | 250.00 | 21.50 | 35.70 | 38.70 | 0.00 | - | 1 | 0 | 108.64% |
| CEG240621P00260000 | 2024-05-31 1:48PM EDT | 260.00 | 46.70 | 45.80 | 48.70 | 0.00 | - | 1 | 0 | 126.86% |
| CEG240621P00270000 | 2024-05-24 1:04PM EDT | 270.00 | 40.13 | 55.60 | 58.90 | 0.00 | - | 2 | 0 | 148.49% |
| CEG240621P00280000 | 2024-05-24 12:39PM EDT | 280.00 | 48.10 | 66.10 | 69.40 | 0.00 | - | 20 | 0 | 127.64% |
| CEG240621P00310000 | 2024-05-31 11:26AM EDT | 310.00 | 96.15 | 96.00 | 98.80 | 0.00 | - | 1 | 0 | 135.55% |
© 2024 Yahoo. All rights reserved.