Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG241115C00105000 | 2024-06-28 12:58PM EDT | 105.00 | 98.35 | 95.50 | 100.00 | +14.89 | +17.84% | 1 | 2 | 75.00% |
| CEG241115C00115000 | 2024-04-15 9:33AM EDT | 115.00 | 83.61 | 106.90 | 111.50 | 0.00 | - | - | 1 | 154.87% |
| CEG241115C00130000 | 2024-04-29 11:18AM EDT | 130.00 | 65.38 | 94.00 | 98.20 | 0.00 | - | - | 8 | 138.05% |
| CEG241115C00150000 | 2024-06-28 9:30AM EDT | 150.00 | 59.00 | 55.90 | 58.50 | +0.59 | +1.01% | 6 | 25 | 56.59% |
| CEG241115C00155000 | 2024-06-03 10:43AM EDT | 155.00 | 59.00 | 51.80 | 54.40 | 0.00 | - | 1 | 1 | 55.15% |
| CEG241115C00160000 | 2024-06-11 3:30PM EDT | 160.00 | 65.91 | 48.20 | 50.50 | 0.00 | - | 2 | 6 | 54.48% |
| CEG241115C00165000 | 2024-06-14 1:02PM EDT | 165.00 | 57.75 | 44.50 | 46.60 | 0.00 | - | - | 2 | 53.33% |
| CEG241115C00170000 | 2024-06-12 9:31AM EDT | 170.00 | 58.20 | 40.80 | 42.50 | 0.00 | - | 1 | 12 | 51.65% |
| CEG241115C00175000 | 2024-06-10 9:42AM EDT | 175.00 | 43.90 | 37.30 | 39.80 | 0.00 | - | 7 | 10 | 51.65% |
| CEG241115C00180000 | 2024-06-10 3:56PM EDT | 180.00 | 47.29 | 34.60 | 36.50 | 0.00 | - | 2 | 25 | 51.49% |
| CEG241115C00185000 | 2024-06-26 3:25PM EDT | 185.00 | 38.38 | 31.20 | 33.50 | 0.00 | - | 1 | 145 | 50.53% |
| CEG241115C00190000 | 2024-06-27 12:14PM EDT | 190.00 | 30.60 | 27.70 | 30.30 | 0.00 | - | 1 | 65 | 51.72% |
| CEG241115C00195000 | 2024-06-27 11:28AM EDT | 195.00 | 28.40 | 24.80 | 27.50 | 0.00 | - | 1 | 51 | 50.95% |
| CEG241115C00200000 | 2024-06-28 3:54PM EDT | 200.00 | 24.00 | 23.70 | 24.30 | -3.10 | -11.44% | 13 | 85 | 49.05% |
| CEG241115C00210000 | 2024-06-28 1:54PM EDT | 210.00 | 20.05 | 19.40 | 19.80 | -2.47 | -10.97% | 18 | 521 | 48.24% |
| CEG241115C00220000 | 2024-06-28 3:54PM EDT | 220.00 | 16.00 | 15.70 | 16.20 | -2.04 | -11.31% | 107 | 350 | 48.03% |
| CEG241115C00230000 | 2024-06-28 2:54PM EDT | 230.00 | 13.50 | 11.30 | 13.10 | -1.50 | -10.00% | 14 | 337 | 47.71% |
| CEG241115C00240000 | 2024-06-27 3:31PM EDT | 240.00 | 12.00 | 10.10 | 10.70 | 0.00 | - | 3 | 179 | 47.83% |
| CEG241115C00250000 | 2024-06-27 11:42AM EDT | 250.00 | 8.60 | 7.90 | 9.00 | 0.00 | - | 1 | 235 | 48.65% |
| CEG241115C00260000 | 2024-06-27 12:26PM EDT | 260.00 | 7.00 | 6.40 | 6.90 | 0.00 | - | 3 | 307 | 47.61% |
| CEG241115C00270000 | 2024-06-27 2:10PM EDT | 270.00 | 6.05 | 4.80 | 6.40 | 0.00 | - | 2 | 556 | 50.10% |
| CEG241115C00280000 | 2024-06-28 3:52PM EDT | 280.00 | 4.33 | 4.00 | 4.70 | -0.47 | -9.79% | 7 | 193 | 48.51% |
| CEG241115C00290000 | 2024-06-27 12:14PM EDT | 290.00 | 3.50 | 3.10 | 4.10 | 0.00 | - | 2 | 686 | 49.68% |
| CEG241115C00300000 | 2024-06-28 2:48PM EDT | 300.00 | 2.80 | 2.50 | 3.00 | -0.30 | -9.68% | 6 | 19 | 48.43% |
| CEG241115C00310000 | 2024-06-18 3:24PM EDT | 310.00 | 5.96 | 1.90 | 2.95 | 0.00 | - | 2 | 3 | 50.92% |
| CEG241115C00320000 | 2024-06-26 3:45PM EDT | 320.00 | 2.35 | 1.40 | 2.15 | 0.00 | - | 1 | 6 | 49.70% |
| CEG241115C00330000 | 2024-06-18 3:34PM EDT | 330.00 | 3.80 | 1.05 | 2.40 | 0.00 | - | 2 | 2 | 53.35% |
| CEG241115C00340000 | 2024-06-27 12:54PM EDT | 340.00 | 1.20 | 0.95 | 2.25 | 0.00 | - | 8 | 117 | 51.10% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG241115P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.89% |
| CEG241115P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.58% |
| CEG241115P00120000 | 2024-05-31 11:03AM EDT | 120.00 | 0.95 | 0.50 | 2.45 | 0.00 | - | 1 | 3 | 54.64% |
| CEG241115P00125000 | 2024-05-01 1:42PM EDT | 125.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.42% |
| CEG241115P00130000 | 2024-06-28 1:55PM EDT | 130.00 | 1.64 | 1.55 | 1.90 | +0.64 | +64.00% | 1 | 11 | 50.44% |
| CEG241115P00135000 | 2024-06-06 12:06PM EDT | 135.00 | 2.50 | 1.40 | 2.50 | 0.00 | - | 2 | 16 | 50.39% |
| CEG241115P00140000 | 2024-06-04 11:30AM EDT | 140.00 | 3.00 | 2.30 | 2.95 | 0.00 | - | 1 | 8 | 49.01% |
| CEG241115P00145000 | 2024-05-21 9:54AM EDT | 145.00 | 1.85 | 2.35 | 2.70 | 0.00 | - | 1 | 7 | 44.15% |
| CEG241115P00150000 | 2024-06-28 2:25PM EDT | 150.00 | 3.80 | 3.70 | 4.20 | +0.60 | +18.75% | 5 | 38 | 46.88% |
| CEG241115P00155000 | 2024-06-26 10:04AM EDT | 155.00 | 4.80 | 4.30 | 5.40 | +1.65 | +52.38% | 2 | 11 | 47.33% |
| CEG241115P00160000 | 2024-06-25 2:23PM EDT | 160.00 | 3.99 | 5.50 | 7.20 | 0.00 | - | 5 | 27 | 48.99% |
| CEG241115P00165000 | 2024-06-28 3:52PM EDT | 165.00 | 6.70 | 6.70 | 7.30 | +2.10 | +45.65% | 4 | 213 | 45.12% |
| CEG241115P00170000 | 2024-06-27 11:13AM EDT | 170.00 | 7.70 | 8.10 | 9.90 | 0.00 | - | 3 | 17 | 47.88% |
| CEG241115P00175000 | 2024-06-14 10:33AM EDT | 175.00 | 9.50 | 9.70 | 10.20 | 0.00 | - | 2 | 18 | 44.20% |
| CEG241115P00180000 | 2024-06-28 1:55PM EDT | 180.00 | 11.30 | 11.30 | 13.60 | +0.10 | +0.89% | 2 | 107 | 47.66% |
| CEG241115P00185000 | 2024-06-26 1:41PM EDT | 185.00 | 9.72 | 13.20 | 13.90 | 0.00 | - | 137 | 330 | 43.53% |
| CEG241115P00190000 | 2024-06-28 1:55PM EDT | 190.00 | 15.10 | 15.20 | 17.30 | +3.88 | +34.58% | 5 | 261 | 45.92% |
| CEG241115P00195000 | 2024-06-28 3:02PM EDT | 195.00 | 17.10 | 17.60 | 18.10 | +4.81 | +39.14% | 80 | 980 | 42.38% |
| CEG241115P00200000 | 2024-06-28 3:17PM EDT | 200.00 | 19.30 | 20.10 | 20.60 | +0.11 | +0.57% | 5 | 186 | 42.06% |
| CEG241115P00210000 | 2024-06-28 11:05AM EDT | 210.00 | 24.55 | 25.60 | 26.10 | +1.35 | +5.82% | 10 | 389 | 41.32% |
| CEG241115P00220000 | 2024-06-28 11:05AM EDT | 220.00 | 30.67 | 31.90 | 32.40 | +3.68 | +13.63% | 1 | 147 | 40.76% |
| CEG241115P00230000 | 2024-06-25 1:33PM EDT | 230.00 | 28.30 | 37.90 | 40.20 | 0.00 | - | 2 | 127 | 42.05% |
| CEG241115P00240000 | 2024-06-26 11:07AM EDT | 240.00 | 35.70 | 45.20 | 48.30 | 0.00 | - | 1 | 54 | 42.97% |
| CEG241115P00250000 | 2024-05-21 9:41AM EDT | 250.00 | 41.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.