Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG241115C00105000 | 2024-05-02 9:30AM EDT | 105.00 | 83.46 | 112.50 | 117.00 | 0.00 | - | - | 2 | 103.27% |
| CEG241115C00115000 | 2024-04-15 9:33AM EDT | 115.00 | 83.61 | 106.90 | 111.50 | 0.00 | - | - | 1 | 110.68% |
| CEG241115C00130000 | 2024-04-29 11:18AM EDT | 130.00 | 65.38 | 94.00 | 98.20 | 0.00 | - | - | 8 | 100.43% |
| CEG241115C00150000 | 2024-05-28 9:32AM EDT | 150.00 | 89.00 | 68.80 | 70.60 | 0.00 | - | 10 | 24 | 60.81% |
| CEG241115C00155000 | 2024-06-03 10:43AM EDT | 155.00 | 59.00 | 64.50 | 66.70 | 0.00 | - | 1 | 1 | 59.63% |
| CEG241115C00160000 | 2024-06-11 3:30PM EDT | 160.00 | 65.91 | 60.90 | 62.70 | 0.00 | - | 2 | 6 | 59.08% |
| CEG241115C00165000 | 2024-06-14 1:02PM EDT | 165.00 | 57.75 | 56.90 | 58.70 | 0.00 | - | - | 2 | 57.72% |
| CEG241115C00170000 | 2024-06-12 9:31AM EDT | 170.00 | 58.20 | 52.90 | 55.30 | 0.00 | - | 1 | 12 | 56.90% |
| CEG241115C00175000 | 2024-06-10 9:42AM EDT | 175.00 | 43.90 | 49.70 | 50.80 | 0.00 | - | 7 | 10 | 55.49% |
| CEG241115C00180000 | 2024-06-10 3:56PM EDT | 180.00 | 47.29 | 46.30 | 47.30 | 0.00 | - | 2 | 25 | 54.78% |
| CEG241115C00185000 | 2024-06-11 10:31AM EDT | 185.00 | 46.00 | 43.00 | 44.80 | 0.00 | - | 6 | 141 | 55.00% |
| CEG241115C00190000 | 2024-06-03 3:45PM EDT | 190.00 | 34.27 | 39.70 | 41.00 | 0.00 | - | 1 | 73 | 53.56% |
| CEG241115C00195000 | 2024-06-06 1:28PM EDT | 195.00 | 27.00 | 36.60 | 37.50 | 0.00 | - | 3 | 65 | 52.41% |
| CEG241115C00200000 | 2024-06-17 10:02AM EDT | 200.00 | 32.30 | 33.80 | 34.70 | -1.90 | -5.56% | 1 | 73 | 52.02% |
| CEG241115C00210000 | 2024-06-17 9:55AM EDT | 210.00 | 27.00 | 28.40 | 29.50 | -1.80 | -6.25% | 4 | 522 | 51.02% |
| CEG241115C00220000 | 2024-06-17 1:30PM EDT | 220.00 | 23.40 | 24.20 | 24.80 | -2.55 | -9.83% | 23 | 259 | 50.59% |
| CEG241115C00230000 | 2024-06-17 10:17AM EDT | 230.00 | 19.20 | 20.00 | 20.80 | -1.80 | -8.57% | 16 | 291 | 50.56% |
| CEG241115C00240000 | 2024-06-12 1:32PM EDT | 240.00 | 19.47 | 16.80 | 17.30 | 0.00 | - | 1 | 153 | 49.99% |
| CEG241115C00250000 | 2024-06-14 11:51AM EDT | 250.00 | 13.40 | 13.90 | 15.10 | 0.00 | - | 59 | 232 | 51.03% |
| CEG241115C00260000 | 2024-06-17 11:37AM EDT | 260.00 | 10.88 | 11.50 | 12.20 | -3.22 | -22.84% | 3 | 272 | 49.96% |
| CEG241115C00270000 | 2024-06-17 9:30AM EDT | 270.00 | 10.00 | 9.40 | 10.00 | -1.50 | -13.04% | 1 | 552 | 49.51% |
| CEG241115C00280000 | 2024-06-14 10:57AM EDT | 280.00 | 8.50 | 7.80 | 8.30 | 0.00 | - | 1 | 182 | 49.45% |
| CEG241115C00290000 | 2024-06-17 9:30AM EDT | 290.00 | 6.80 | 6.40 | 6.90 | +0.80 | +13.33% | 1 | 681 | 49.46% |
| CEG241115C00300000 | 2024-06-11 11:50AM EDT | 300.00 | 6.10 | 5.20 | 5.80 | 0.00 | - | 2 | 20 | 49.69% |
| CEG241115C00310000 | 2024-05-16 2:03PM EDT | 310.00 | 4.04 | 3.10 | 7.00 | 0.00 | - | - | 1 | 50.43% |
| CEG241115C00320000 | 2024-06-13 1:28PM EDT | 320.00 | 4.60 | 3.50 | 4.20 | 0.00 | - | 1 | 5 | 50.43% |
| CEG241115C00330000 | 2024-06-03 3:14PM EDT | 330.00 | 1.73 | 2.80 | 4.00 | 0.00 | - | 2 | 2 | 50.11% |
| CEG241115C00340000 | 2024-06-13 3:49PM EDT | 340.00 | 3.10 | 2.25 | 4.20 | 0.00 | - | 1 | 106 | 51.78% |
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 | 67.72% |
| CEG241115P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.51% |
| CEG241115P00120000 | 2024-05-31 11:03AM EDT | 120.00 | 0.95 | 0.45 | 2.35 | 0.00 | - | 1 | 3 | 56.16% |
| CEG241115P00125000 | 2024-05-01 1:42PM EDT | 125.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.81% |
| CEG241115P00130000 | 2024-05-21 9:30AM EDT | 130.00 | 1.00 | 0.80 | 2.60 | 0.00 | - | 4 | 11 | 51.66% |
| CEG241115P00135000 | 2024-06-06 12:06PM EDT | 135.00 | 2.50 | 2.00 | 3.80 | 0.00 | - | 2 | 16 | 55.38% |
| CEG241115P00140000 | 2024-06-04 11:30AM EDT | 140.00 | 3.00 | 2.35 | 3.30 | 0.00 | - | 1 | 8 | 51.47% |
| CEG241115P00145000 | 2024-05-21 9:54AM EDT | 145.00 | 1.85 | 2.90 | 3.80 | 0.00 | - | 1 | 7 | 50.49% |
| CEG241115P00150000 | 2024-06-13 3:05PM EDT | 150.00 | 3.35 | 3.50 | 4.30 | 0.00 | - | 3 | 27 | 50.90% |
| CEG241115P00155000 | 2024-06-10 12:42PM EDT | 155.00 | 3.95 | 4.30 | 6.40 | 0.00 | - | 1 | 11 | 51.10% |
| CEG241115P00160000 | 2024-06-12 2:50PM EDT | 160.00 | 4.55 | 5.10 | 6.30 | 0.00 | - | 10 | 23 | 50.51% |
| CEG241115P00165000 | 2024-06-10 10:48AM EDT | 165.00 | 5.90 | 6.10 | 7.50 | 0.00 | - | 1 | 13 | 50.31% |
| CEG241115P00170000 | 2024-06-13 3:39PM EDT | 170.00 | 6.40 | 7.20 | 8.40 | 0.00 | - | 1 | 15 | 48.94% |
| CEG241115P00175000 | 2024-06-14 10:33AM EDT | 175.00 | 9.50 | 8.60 | 9.30 | 0.00 | - | 2 | 18 | 47.36% |
| CEG241115P00180000 | 2024-06-17 9:30AM EDT | 180.00 | 9.90 | 9.90 | 10.50 | +1.00 | +11.24% | 1 | 105 | 46.30% |
| CEG241115P00185000 | 2024-06-11 10:14AM EDT | 185.00 | 10.60 | 11.50 | 12.10 | 0.00 | - | 1 | 195 | 45.87% |
| CEG241115P00190000 | 2024-06-07 3:00PM EDT | 190.00 | 17.00 | 13.20 | 14.30 | 0.00 | - | 18 | 142 | 46.38% |
| CEG241115P00195000 | 2024-06-12 10:55AM EDT | 195.00 | 14.06 | 15.10 | 15.60 | 0.00 | - | 1 | 960 | 44.69% |
| CEG241115P00200000 | 2024-06-17 1:54PM EDT | 200.00 | 18.00 | 17.10 | 18.30 | +2.50 | +16.13% | 44 | 117 | 45.51% |
| CEG241115P00210000 | 2024-06-17 1:34PM EDT | 210.00 | 22.80 | 21.80 | 22.40 | +0.60 | +2.70% | 12 | 375 | 43.67% |
| CEG241115P00220000 | 2024-06-17 12:29PM EDT | 220.00 | 28.30 | 26.90 | 27.80 | +3.40 | +13.65% | 6 | 74 | 43.10% |
| CEG241115P00230000 | 2024-06-14 12:20PM EDT | 230.00 | 33.90 | 32.70 | 34.50 | 0.00 | - | 3 | 43 | 43.77% |
| CEG241115P00250000 | 2024-05-21 9:41AM EDT | 250.00 | 41.63 | 45.10 | 47.60 | 0.00 | - | - | 1 | 41.35% |
© 2024 Yahoo. All rights reserved.