Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719C00040000 | 2023-10-23 12:44PM EDT | 40.00 | 73.50 | 81.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00050000 | 2023-11-15 4:11PM EDT | 50.00 | 73.10 | 67.50 | 71.70 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00070000 | 2024-05-20 11:52AM EDT | 70.00 | 143.19 | 139.10 | 143.30 | 0.00 | - | 10 | 10 | 158.79% |
| CEG240719C00075000 | 2024-06-12 11:37AM EDT | 75.00 | 141.60 | 134.40 | 138.40 | 0.00 | - | 1 | 3 | 158.01% |
| CEG240719C00080000 | 2024-03-08 2:41PM EDT | 80.00 | 90.20 | 112.00 | 116.00 | 0.00 | - | 2 | 5 | 0.00% |
| CEG240719C00085000 | 2024-05-28 9:47AM EDT | 85.00 | 142.20 | 124.20 | 128.40 | 0.00 | - | 1 | 47 | 140.23% |
| CEG240719C00090000 | 2024-03-19 10:10AM EDT | 90.00 | 81.00 | 92.70 | 97.50 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00095000 | 2024-05-24 2:20PM EDT | 95.00 | 136.81 | 114.30 | 118.50 | 0.00 | - | 1 | 52 | 130.08% |
| CEG240719C00100000 | 2024-05-14 1:07PM EDT | 100.00 | 115.50 | 116.60 | 119.50 | 0.00 | - | 2 | 26 | 209.01% |
| CEG240719C00105000 | 2024-04-25 3:09PM EDT | 105.00 | 85.05 | 123.50 | 128.00 | 0.00 | - | 1 | 22 | 316.09% |
| CEG240719C00110000 | 2024-02-27 11:22AM EDT | 110.00 | 39.00 | 74.50 | 78.90 | 0.00 | - | 2 | 47 | 0.00% |
| CEG240719C00115000 | 2024-06-04 2:26PM EDT | 115.00 | 88.65 | 94.50 | 98.50 | 0.00 | - | 1 | 41 | 101.86% |
| CEG240719C00120000 | 2024-06-03 12:26PM EDT | 120.00 | 87.36 | 89.60 | 93.60 | 0.00 | - | 2 | 275 | 99.22% |
| CEG240719C00125000 | 2024-05-13 9:30AM EDT | 125.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| CEG240719C00130000 | 2024-04-12 11:48AM EDT | 130.00 | 66.30 | 84.00 | 88.50 | 0.00 | - | 1 | 322 | 129.86% |
| CEG240719C00135000 | 2024-05-03 12:33PM EDT | 135.00 | 64.11 | 82.30 | 84.30 | 0.00 | - | 1 | 65 | 141.88% |
| CEG240719C00140000 | 2024-05-28 9:30AM EDT | 140.00 | 94.00 | 69.70 | 73.70 | 0.00 | - | 4 | 36 | 78.03% |
| CEG240719C00145000 | 2024-05-09 3:57PM EDT | 145.00 | 72.01 | 51.80 | 56.40 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00150000 | 2024-06-06 12:09PM EDT | 150.00 | 50.20 | 60.00 | 63.70 | 0.00 | - | 1 | 71 | 66.97% |
| CEG240719C00155000 | 2024-05-30 2:02PM EDT | 155.00 | 72.50 | 55.10 | 59.10 | 0.00 | - | 16 | 123 | 68.58% |
| CEG240719C00160000 | 2024-06-13 3:04PM EDT | 160.00 | 60.90 | 50.10 | 54.20 | 0.00 | - | 1 | 29 | 64.36% |
| CEG240719C00165000 | 2024-05-29 9:41AM EDT | 165.00 | 61.00 | 45.50 | 48.60 | 0.00 | - | 8 | 91 | 49.56% |
| CEG240719C00170000 | 2024-05-20 1:46PM EDT | 170.00 | 46.05 | 41.90 | 43.60 | 0.00 | - | 5 | 136 | 44.70% |
| CEG240719C00175000 | 2024-05-20 11:52AM EDT | 175.00 | 40.17 | 37.40 | 38.60 | 0.00 | - | 10 | 156 | 39.94% |
| CEG240719C00180000 | 2024-06-12 1:58PM EDT | 180.00 | 41.20 | 32.50 | 34.20 | 0.00 | - | 1 | 119 | 42.51% |
| CEG240719C00185000 | 2024-06-12 10:06AM EDT | 185.00 | 34.75 | 28.40 | 29.60 | 0.00 | - | 3 | 418 | 40.70% |
| CEG240719C00190000 | 2024-06-14 11:50AM EDT | 190.00 | 25.60 | 24.50 | 25.90 | 0.00 | - | 1 | 516 | 43.74% |
| CEG240719C00195000 | 2024-06-14 2:19PM EDT | 195.00 | 23.55 | 20.30 | 21.50 | 0.00 | - | 1 | 252 | 40.60% |
| CEG240719C00200000 | 2024-06-14 10:53AM EDT | 200.00 | 18.30 | 17.20 | 17.80 | 0.00 | - | 2 | 448 | 39.97% |
| CEG240719C00210000 | 2024-06-17 11:44AM EDT | 210.00 | 11.30 | 11.30 | 11.80 | -3.20 | -22.07% | 16 | 1,171 | 40.09% |
| CEG240719C00220000 | 2024-06-17 1:40PM EDT | 220.00 | 7.00 | 7.00 | 7.40 | -2.00 | -22.22% | 53 | 761 | 40.39% |
| CEG240719C00230000 | 2024-06-17 1:17PM EDT | 230.00 | 4.20 | 4.00 | 4.40 | -1.60 | -27.59% | 19 | 522 | 40.72% |
| CEG240719C00240000 | 2024-06-17 12:20PM EDT | 240.00 | 2.40 | 2.30 | 2.60 | -1.10 | -31.43% | 40 | 1,586 | 41.68% |
| CEG240719C00250000 | 2024-06-17 12:02PM EDT | 250.00 | 1.45 | 1.25 | 1.60 | -0.65 | -30.95% | 15 | 355 | 43.34% |
| CEG240719C00260000 | 2024-06-17 10:30AM EDT | 260.00 | 1.25 | 0.65 | 0.90 | -0.02 | -1.57% | 1 | 102 | 43.95% |
| CEG240719C00270000 | 2024-06-17 9:30AM EDT | 270.00 | 1.15 | 0.00 | 0.80 | +0.19 | +19.79% | 5 | 47 | 48.90% |
| CEG240719C00280000 | 2024-06-11 3:30PM EDT | 280.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 52.81% |
| CEG240719C00290000 | 2024-05-31 11:05AM EDT | 290.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | 2 | 18 | 61.35% |
| CEG240719C00340000 | 2024-06-03 10:18AM EDT | 340.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.68% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719P00040000 | 2023-10-09 3:51PM EDT | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 228.91% |
| CEG240719P00050000 | 2023-07-13 10:09AM EDT | 50.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 1 | 222.07% |
| CEG240719P00055000 | 2023-10-09 3:51PM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 209.96% |
| CEG240719P00070000 | 2023-08-16 12:17PM EDT | 70.00 | 1.31 | 0.85 | 1.00 | 0.00 | - | 2 | 284 | 201.42% |
| CEG240719P00075000 | 2023-11-13 12:04PM EDT | 75.00 | 0.71 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 185.99% |
| CEG240719P00080000 | 2023-12-29 10:30AM EDT | 80.00 | 0.98 | 0.15 | 0.85 | 0.00 | - | 1 | 9 | 161.43% |
| CEG240719P00085000 | 2024-01-12 11:26AM EDT | 85.00 | 1.28 | 0.10 | 0.80 | 0.00 | - | 3 | 31 | 149.71% |
| CEG240719P00090000 | 2024-02-29 4:50PM EDT | 90.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 37 | 139.84% |
| CEG240719P00095000 | 2024-02-28 11:57AM EDT | 95.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 95 | 145.51% |
| CEG240719P00100000 | 2024-04-17 2:27PM EDT | 100.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 2 | 91 | 148.24% |
| CEG240719P00105000 | 2024-02-27 1:49PM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 145 | 163.23% |
| CEG240719P00110000 | 2024-04-09 3:25PM EDT | 110.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 83.59% |
| CEG240719P00115000 | 2024-06-04 11:06AM EDT | 115.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 50 | 159 | 93.95% |
| CEG240719P00120000 | 2024-05-28 9:30AM EDT | 120.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 311 | 95.02% |
| CEG240719P00125000 | 2024-05-02 10:18AM EDT | 125.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 10 | 668 | 74.02% |
| CEG240719P00130000 | 2024-03-05 3:44PM EDT | 130.00 | 0.95 | 0.20 | 3.60 | 0.00 | - | 3 | 91 | 114.21% |
| CEG240719P00135000 | 2024-05-17 3:11PM EDT | 135.00 | 2.38 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 94.60% |
| CEG240719P00140000 | 2024-05-17 3:11PM EDT | 140.00 | 2.43 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 88.23% |
| CEG240719P00145000 | 2024-06-10 9:30AM EDT | 145.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 2 | 68 | 77.76% |
| CEG240719P00150000 | 2024-04-11 3:48PM EDT | 150.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 92.14% |
| CEG240719P00155000 | 2024-05-15 3:01PM EDT | 155.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | 15 | 67 | 68.36% |
| CEG240719P00160000 | 2024-06-14 3:16PM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 129 | 51.90% |
| CEG240719P00165000 | 2024-06-17 11:12AM EDT | 165.00 | 0.60 | 0.00 | 1.45 | -0.77 | -56.20% | 10 | 883 | 53.66% |
| CEG240719P00170000 | 2024-06-17 10:31AM EDT | 170.00 | 0.85 | 0.70 | 0.90 | +0.14 | +19.72% | 2 | 175 | 50.93% |
| CEG240719P00175000 | 2024-06-17 10:06AM EDT | 175.00 | 1.25 | 1.00 | 1.15 | +0.29 | +30.21% | 1 | 271 | 48.54% |
| CEG240719P00180000 | 2024-06-17 1:18PM EDT | 180.00 | 1.50 | 1.40 | 1.55 | -0.15 | -9.09% | 44 | 481 | 46.85% |
| CEG240719P00185000 | 2024-06-17 1:46PM EDT | 185.00 | 2.10 | 2.00 | 2.15 | +0.10 | +5.00% | 21 | 434 | 45.73% |
| CEG240719P00190000 | 2024-06-17 1:06PM EDT | 190.00 | 2.98 | 2.80 | 3.00 | +0.28 | +10.37% | 22 | 3,813 | 45.01% |
| CEG240719P00195000 | 2024-06-17 10:26AM EDT | 195.00 | 4.30 | 3.90 | 4.20 | +0.40 | +10.26% | 3 | 350 | 44.82% |
| CEG240719P00200000 | 2024-06-17 1:47PM EDT | 200.00 | 5.50 | 5.30 | 5.60 | +0.50 | +10.00% | 10 | 1,996 | 44.15% |
| CEG240719P00210000 | 2024-06-17 12:18PM EDT | 210.00 | 9.62 | 9.20 | 9.60 | +1.12 | +13.18% | 17 | 1,906 | 43.72% |
| CEG240719P00220000 | 2024-06-17 11:03AM EDT | 220.00 | 14.97 | 14.80 | 15.30 | +1.37 | +10.07% | 15 | 1,781 | 44.42% |
| CEG240719P00230000 | 2024-06-14 1:21PM EDT | 230.00 | 21.97 | 21.50 | 23.10 | 0.00 | - | 4 | 127 | 48.76% |
| CEG240719P00240000 | 2024-06-06 12:37PM EDT | 240.00 | 41.75 | 29.90 | 31.50 | 0.00 | - | 1 | 28 | 52.30% |
| CEG240719P00250000 | 2024-06-03 10:39AM EDT | 250.00 | 43.00 | 38.30 | 41.20 | 0.00 | - | 1 | 1 | 51.88% |
© 2024 Yahoo. All rights reserved.