Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816C00075000 | 2024-06-12 11:37AM EDT | 75.00 | 141.87 | 136.30 | 140.40 | 0.00 | - | - | 1 | 139.65% |
| CEG240816C00095000 | 2024-05-24 2:20PM EDT | 95.00 | 137.02 | 117.00 | 120.60 | 0.00 | - | 1 | 1 | 119.12% |
| CEG240816C00100000 | 2024-06-06 9:59AM EDT | 100.00 | 107.54 | 111.60 | 115.70 | 0.00 | - | 1 | 2 | 109.81% |
| CEG240816C00105000 | 2024-05-23 1:20PM EDT | 105.00 | 122.80 | 106.70 | 110.70 | 0.00 | - | 1 | 1 | 104.35% |
| CEG240816C00110000 | 2024-01-16 12:49PM EDT | 110.00 | 12.70 | 26.10 | 27.80 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240816C00115000 | 2024-01-16 1:49PM EDT | 115.00 | 9.90 | 22.60 | 24.00 | 0.00 | - | 5 | 0 | 0.00% |
| CEG240816C00120000 | 2024-03-25 1:35PM EDT | 120.00 | 71.00 | 66.40 | 71.00 | 0.00 | - | 1 | 9 | 0.00% |
| CEG240816C00125000 | 2024-05-03 2:52PM EDT | 125.00 | 72.53 | 91.50 | 96.00 | 0.00 | - | 2 | 34 | 125.11% |
| CEG240816C00130000 | 2024-05-22 2:32PM EDT | 130.00 | 90.30 | 82.50 | 86.30 | 0.00 | - | 1 | 65 | 84.52% |
| CEG240816C00135000 | 2024-03-25 3:10PM EDT | 135.00 | 57.87 | 52.70 | 57.40 | 0.00 | - | 1 | 45 | 0.00% |
| CEG240816C00140000 | 2024-05-23 10:35AM EDT | 140.00 | 86.00 | 72.70 | 76.40 | 0.00 | - | 1 | 14 | 75.34% |
| CEG240816C00145000 | 2024-05-23 10:34AM EDT | 145.00 | 80.50 | 68.20 | 71.70 | 0.00 | - | 4 | 15 | 73.52% |
| CEG240816C00150000 | 2024-05-09 9:56AM EDT | 150.00 | 60.90 | 49.50 | 52.80 | 0.00 | - | 1 | 102 | 0.00% |
| CEG240816C00155000 | 2024-06-10 12:26PM EDT | 155.00 | 59.90 | 59.60 | 61.30 | 0.00 | - | 1 | 117 | 66.82% |
| CEG240816C00160000 | 2024-06-11 10:41AM EDT | 160.00 | 59.60 | 55.00 | 56.40 | 0.00 | - | 1 | 48 | 63.29% |
| CEG240816C00165000 | 2024-05-09 2:47PM EDT | 165.00 | 52.29 | 36.60 | 38.50 | 0.00 | - | 1 | 32 | 0.00% |
| CEG240816C00170000 | 2024-06-03 11:23AM EDT | 170.00 | 41.10 | 46.10 | 47.30 | 0.00 | - | 1 | 120 | 58.50% |
| CEG240816C00175000 | 2024-06-07 9:54AM EDT | 175.00 | 34.00 | 41.80 | 43.10 | 0.00 | - | 1 | 7 | 56.78% |
| CEG240816C00180000 | 2024-06-11 1:23PM EDT | 180.00 | 43.20 | 36.90 | 39.30 | 0.00 | - | 7 | 44 | 54.19% |
| CEG240816C00185000 | 2024-06-12 10:27AM EDT | 185.00 | 39.67 | 34.00 | 35.40 | 0.00 | - | 1 | 116 | 54.89% |
| CEG240816C00190000 | 2024-06-12 10:09AM EDT | 190.00 | 32.80 | 29.40 | 31.10 | 0.00 | - | 5 | 141 | 51.06% |
| CEG240816C00195000 | 2024-06-17 2:40PM EDT | 195.00 | 27.80 | 26.60 | 27.50 | -2.70 | -8.85% | 1 | 138 | 51.11% |
| CEG240816C00200000 | 2024-06-17 1:51PM EDT | 200.00 | 22.81 | 23.70 | 24.50 | -3.16 | -12.17% | 2 | 502 | 51.21% |
| CEG240816C00210000 | 2024-06-17 2:39PM EDT | 210.00 | 18.60 | 18.00 | 18.50 | -1.34 | -6.72% | 17 | 480 | 50.21% |
| CEG240816C00220000 | 2024-06-17 2:33PM EDT | 220.00 | 13.82 | 13.50 | 13.80 | -1.18 | -7.87% | 35 | 504 | 49.24% |
| CEG240816C00230000 | 2024-06-17 2:50PM EDT | 230.00 | 10.00 | 10.00 | 10.20 | -1.01 | -9.80% | 11 | 521 | 48.93% |
| CEG240816C00240000 | 2024-06-17 11:34AM EDT | 240.00 | 7.50 | 7.10 | 7.60 | +0.20 | +2.74% | 23 | 416 | 49.36% |
| CEG240816C00250000 | 2024-06-17 1:56PM EDT | 250.00 | 5.18 | 5.10 | 5.40 | -0.22 | -4.07% | 3 | 214 | 48.99% |
| CEG240816C00260000 | 2024-06-14 1:35PM EDT | 260.00 | 4.10 | 3.60 | 3.90 | 0.00 | - | 5 | 1,168 | 49.26% |
| CEG240816C00270000 | 2024-06-14 1:05PM EDT | 270.00 | 2.90 | 2.65 | 2.85 | 0.00 | - | 1 | 45 | 49.81% |
| CEG240816C00280000 | 2024-06-17 10:45AM EDT | 280.00 | 1.70 | 1.85 | 2.05 | -0.55 | -24.44% | 4 | 330 | 50.16% |
| CEG240816C00290000 | 2024-06-13 10:05AM EDT | 290.00 | 1.75 | 1.25 | 1.55 | 0.00 | - | 1 | 16 | 51.12% |
| CEG240816C00300000 | 2024-06-14 9:40AM EDT | 300.00 | 0.90 | 0.90 | 1.15 | 0.00 | - | 1 | 11 | 50.60% |
| CEG240816C00310000 | 2024-05-16 2:38PM EDT | 310.00 | 0.80 | 0.70 | 1.25 | 0.00 | - | - | 11 | 53.74% |
| CEG240816C00340000 | 2024-06-14 3:03PM EDT | 340.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | - | 8 | 55.57% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816P00070000 | 2024-04-16 2:10PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 179.05% |
| CEG240816P00080000 | 2023-12-22 12:49PM EDT | 80.00 | 1.35 | 0.80 | 1.30 | 0.00 | - | 1 | 1 | 134.38% |
| CEG240816P00085000 | 2024-02-05 10:30AM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| CEG240816P00090000 | 2024-03-12 10:54AM EDT | 90.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 95.02% |
| CEG240816P00095000 | 2024-01-24 10:52AM EDT | 95.00 | 2.35 | 0.25 | 1.20 | 0.00 | - | 2 | 8 | 105.47% |
| CEG240816P00100000 | 2024-04-16 2:10PM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 126.78% |
| CEG240816P00105000 | 2024-02-26 1:08PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 25.00% |
| CEG240816P00110000 | 2024-03-21 11:05AM EDT | 110.00 | 0.90 | 0.10 | 1.10 | 0.00 | - | 1 | 8 | 85.25% |
| CEG240816P00115000 | 2023-12-29 12:14PM EDT | 115.00 | 8.90 | 6.50 | 6.90 | 0.00 | - | 3 | 9 | 142.77% |
| CEG240816P00120000 | 2024-02-02 4:05PM EDT | 120.00 | 6.90 | 0.90 | 1.55 | 0.00 | - | 9 | 9 | 86.11% |
| CEG240816P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CEG240816P00135000 | 2024-06-11 1:48PM EDT | 135.00 | 0.50 | 0.15 | 2.50 | 0.00 | - | 11 | 325 | 72.02% |
| CEG240816P00140000 | 2024-06-10 10:36AM EDT | 140.00 | 0.87 | 0.20 | 0.90 | 0.00 | - | 2 | 103 | 56.35% |
| CEG240816P00145000 | 2024-06-10 10:36AM EDT | 145.00 | 1.02 | 0.40 | 1.55 | 0.00 | - | 2 | 12 | 58.45% |
| CEG240816P00150000 | 2024-06-05 10:08AM EDT | 150.00 | 0.05 | 0.65 | 1.85 | 0.00 | - | 1 | 20 | 57.18% |
| CEG240816P00155000 | 2024-06-17 1:11PM EDT | 155.00 | 1.15 | 1.10 | 1.40 | +0.19 | +19.79% | 1 | 43 | 52.78% |
| CEG240816P00160000 | 2024-06-17 1:18PM EDT | 160.00 | 1.65 | 1.45 | 1.70 | +0.05 | +3.12% | 12 | 38 | 51.33% |
| CEG240816P00165000 | 2024-06-13 11:06AM EDT | 165.00 | 2.02 | 1.90 | 2.15 | 0.00 | - | 1 | 8 | 50.27% |
| CEG240816P00170000 | 2024-06-17 2:03PM EDT | 170.00 | 2.60 | 2.45 | 2.95 | -0.20 | -7.14% | 1 | 69 | 51.38% |
| CEG240816P00175000 | 2024-06-17 1:37PM EDT | 175.00 | 3.50 | 3.20 | 3.50 | -0.13 | -3.58% | 1 | 271 | 49.44% |
| CEG240816P00180000 | 2024-06-17 1:22PM EDT | 180.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 7 | 178 | 48.21% |
| CEG240816P00185000 | 2024-06-17 2:03PM EDT | 185.00 | 5.10 | 5.00 | 5.40 | -0.30 | -5.56% | 3 | 339 | 47.58% |
| CEG240816P00190000 | 2024-06-17 11:57AM EDT | 190.00 | 7.10 | 6.30 | 6.90 | +0.20 | +2.90% | 1 | 2,222 | 47.71% |
| CEG240816P00195000 | 2024-06-17 2:21PM EDT | 195.00 | 8.00 | 7.80 | 8.20 | -0.40 | -4.76% | 7 | 133 | 46.34% |
| CEG240816P00200000 | 2024-06-17 11:37AM EDT | 200.00 | 9.68 | 9.50 | 9.90 | -0.52 | -5.10% | 11 | 232 | 45.61% |
| CEG240816P00210000 | 2024-06-17 11:45AM EDT | 210.00 | 15.10 | 13.80 | 14.30 | +1.45 | +10.62% | 7 | 238 | 45.00% |
| CEG240816P00220000 | 2024-06-14 3:51PM EDT | 220.00 | 18.67 | 19.20 | 19.60 | 0.00 | - | 9 | 480 | 44.06% |
| CEG240816P00230000 | 2024-05-29 1:26PM EDT | 230.00 | 20.20 | 24.70 | 26.60 | 0.00 | - | 45 | 160 | 45.33% |
| CEG240816P00240000 | 2024-05-29 12:12PM EDT | 240.00 | 26.45 | 32.40 | 33.40 | 0.00 | - | 2 | 116 | 43.36% |
| CEG240816P00250000 | 2024-05-24 12:16PM EDT | 250.00 | 25.20 | 39.50 | 41.60 | 0.00 | - | 10 | 10 | 43.62% |
© 2024 Yahoo. All rights reserved.