Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG250117C00040000 | 2023-05-19 10:48AM EDT | 40.00 | 45.00 | 52.50 | 57.50 | 0.00 | - | 2 | 1 | 0.00% |
| CEG250117C00050000 | 2023-02-21 10:53AM EDT | 50.00 | 34.60 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| CEG250117C00055000 | 2023-11-02 1:42PM EDT | 55.00 | 65.60 | 65.00 | 69.90 | 0.00 | - | 1 | 1 | 0.00% |
| CEG250117C00065000 | 2022-10-24 11:28AM EDT | 65.00 | 34.80 | 41.00 | 46.00 | 0.00 | - | - | 2 | 0.00% |
| CEG250117C00070000 | 2023-09-06 11:23AM EDT | 70.00 | 43.10 | 42.10 | 43.80 | 0.00 | - | 1 | 11 | 0.00% |
| CEG250117C00075000 | 2024-01-08 2:03PM EDT | 75.00 | 45.80 | 58.80 | 63.50 | 0.00 | - | 2 | 12 | 0.00% |
| CEG250117C00080000 | 2024-01-23 11:07AM EDT | 80.00 | 43.80 | 55.80 | 59.50 | 0.00 | - | 1 | 2 | 0.00% |
| CEG250117C00085000 | 2024-03-04 1:26PM EDT | 85.00 | 92.15 | 106.50 | 111.00 | 0.00 | - | 1 | 4 | 0.00% |
| CEG250117C00090000 | 2024-06-07 10:06AM EDT | 90.00 | 115.05 | 110.70 | 115.20 | 0.00 | - | 1 | 15 | 76.21% |
| CEG250117C00095000 | 2024-03-19 10:10AM EDT | 95.00 | 78.80 | 90.80 | 95.00 | 0.00 | - | 1 | 27 | 0.00% |
| CEG250117C00100000 | 2024-06-26 12:43PM EDT | 100.00 | 115.00 | 101.10 | 106.00 | 0.00 | - | 6 | 81 | 71.16% |
| CEG250117C00105000 | 2024-06-26 12:44PM EDT | 105.00 | 110.00 | 96.70 | 101.20 | 0.00 | - | 5 | 86 | 69.12% |
| CEG250117C00110000 | 2024-06-04 11:02AM EDT | 110.00 | 96.30 | 92.60 | 96.30 | 0.00 | - | 1 | 64 | 67.44% |
| CEG250117C00115000 | 2024-06-28 12:58PM EDT | 115.00 | 90.35 | 88.10 | 91.70 | -3.65 | -3.88% | 1 | 90 | 65.41% |
| CEG250117C00120000 | 2024-06-17 9:54AM EDT | 120.00 | 96.20 | 83.80 | 87.20 | 0.00 | - | 3 | 66 | 63.88% |
| CEG250117C00125000 | 2024-06-12 12:05PM EDT | 125.00 | 98.30 | 79.40 | 82.50 | 0.00 | - | 10 | 132 | 61.63% |
| CEG250117C00130000 | 2024-06-13 10:34AM EDT | 130.00 | 93.30 | 74.70 | 77.80 | 0.00 | - | 5 | 42 | 58.82% |
| CEG250117C00135000 | 2024-06-10 11:32AM EDT | 135.00 | 83.00 | 70.50 | 74.00 | 0.00 | - | 1 | 61 | 58.26% |
| CEG250117C00140000 | 2024-06-25 2:14PM EDT | 140.00 | 87.70 | 66.70 | 69.30 | 0.00 | - | 1 | 75 | 56.69% |
| CEG250117C00145000 | 2024-06-26 12:10PM EDT | 145.00 | 77.00 | 62.90 | 65.40 | 0.00 | - | 1 | 329 | 56.06% |
| CEG250117C00150000 | 2024-05-30 3:37PM EDT | 150.00 | 82.21 | 58.50 | 62.10 | 0.00 | - | 1 | 49 | 55.17% |
| CEG250117C00155000 | 2024-03-04 11:52AM EDT | 155.00 | 34.50 | 47.10 | 50.50 | 0.00 | - | 1 | 62 | 38.80% |
| CEG250117C00160000 | 2024-05-24 12:11PM EDT | 160.00 | 82.00 | 67.20 | 70.10 | 0.00 | - | 1 | 46 | 87.17% |
| CEG250117C00165000 | 2024-06-27 11:00AM EDT | 165.00 | 52.20 | 48.10 | 50.40 | 0.00 | - | 1 | 21 | 52.33% |
| CEG250117C00170000 | 2024-06-28 1:59PM EDT | 170.00 | 45.95 | 44.60 | 47.20 | -17.15 | -27.18% | 1 | 11 | 51.65% |
| CEG250117C00175000 | 2024-06-21 9:32AM EDT | 175.00 | 61.50 | 41.80 | 43.50 | 0.00 | - | 2 | 7 | 50.95% |
| CEG250117C00180000 | 2024-06-14 2:19PM EDT | 180.00 | 52.09 | 37.40 | 41.50 | 0.00 | - | 1 | 78 | 50.11% |
| CEG250117C00185000 | 2024-06-24 1:09PM EDT | 185.00 | 49.00 | 34.60 | 38.60 | 0.00 | - | 1 | 25 | 53.33% |
| CEG250117C00190000 | 2024-06-25 1:30PM EDT | 190.00 | 48.86 | 31.90 | 35.90 | 0.00 | - | 1 | 79 | 52.86% |
| CEG250117C00195000 | 2024-06-21 10:41AM EDT | 195.00 | 45.73 | 29.20 | 33.20 | 0.00 | - | 2 | 313 | 52.18% |
| CEG250117C00200000 | 2024-06-27 11:19AM EDT | 200.00 | 30.80 | 27.80 | 29.10 | 0.00 | - | 4 | 100 | 48.91% |
| CEG250117C00210000 | 2024-06-27 3:19PM EDT | 210.00 | 26.50 | 22.60 | 25.50 | -0.70 | -2.57% | 1 | 265 | 49.63% |
| CEG250117C00220000 | 2024-06-28 1:46PM EDT | 220.00 | 20.50 | 20.00 | 21.00 | -2.45 | -10.68% | 1 | 782 | 48.00% |
| CEG250117C00230000 | 2024-06-28 3:52PM EDT | 230.00 | 17.92 | 16.80 | 18.10 | -1.29 | -6.72% | 5 | 303 | 48.30% |
| CEG250117C00240000 | 2024-06-28 3:00PM EDT | 240.00 | 14.85 | 14.00 | 15.10 | -2.85 | -16.10% | 302 | 1,176 | 47.71% |
| CEG250117C00250000 | 2024-06-28 1:23PM EDT | 250.00 | 12.30 | 11.00 | 12.70 | -2.80 | -18.54% | 1 | 737 | 47.49% |
| CEG250117C00260000 | 2024-06-28 12:40PM EDT | 260.00 | 10.20 | 9.70 | 10.30 | -1.00 | -8.93% | 1 | 1,447 | 46.61% |
| CEG250117C00270000 | 2024-06-25 11:52AM EDT | 270.00 | 15.30 | 7.70 | 8.90 | 0.00 | - | 21 | 316 | 47.11% |
| CEG250117C00280000 | 2024-06-26 3:20PM EDT | 280.00 | 7.50 | 6.80 | 8.10 | -1.40 | -15.73% | 2 | 2,144 | 48.47% |
| CEG250117C00290000 | 2024-06-24 10:20AM EDT | 290.00 | 11.40 | 5.60 | 6.60 | 0.00 | - | 15 | 67 | 47.85% |
| CEG250117C00300000 | 2024-06-28 3:50PM EDT | 300.00 | 5.20 | 4.60 | 5.90 | -0.42 | -7.47% | 2 | 4,517 | 48.71% |
| CEG250117C00310000 | 2024-06-03 12:19PM EDT | 310.00 | 5.10 | 3.90 | 4.50 | 0.00 | - | 1 | 4 | 47.28% |
| CEG250117C00320000 | 2024-06-28 2:37PM EDT | 320.00 | 3.40 | 2.60 | 4.60 | -5.40 | -61.36% | 3 | 11 | 49.84% |
| CEG250117C00340000 | 2024-06-26 12:44PM EDT | 340.00 | 3.60 | 2.15 | 2.80 | 0.00 | - | 1 | 9 | 47.83% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG250117P00040000 | 2023-11-17 11:38AM EDT | 40.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 4 | 11 | 91.31% |
| CEG250117P00045000 | 2024-01-03 11:05AM EDT | 45.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 8 | 87.50% |
| CEG250117P00050000 | 2024-04-19 12:01PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 164 | 75.78% |
| CEG250117P00055000 | 2023-06-01 3:57PM EDT | 55.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 115.77% |
| CEG250117P00060000 | 2024-06-27 2:45PM EDT | 60.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 83.79% |
| CEG250117P00065000 | 2024-05-09 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 71.58% |
| CEG250117P00070000 | 2024-04-09 12:51PM EDT | 70.00 | 0.30 | 0.05 | 1.55 | 0.00 | - | 2 | 22 | 75.85% |
| CEG250117P00075000 | 2024-03-18 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| CEG250117P00080000 | 2024-06-21 11:19AM EDT | 80.00 | 0.65 | 0.10 | 1.65 | 0.00 | - | 1 | 10 | 68.04% |
| CEG250117P00085000 | 2024-04-29 11:13AM EDT | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 40 | 78.86% |
| CEG250117P00090000 | 2024-06-27 2:01PM EDT | 90.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | 1 | 27 | 55.42% |
| CEG250117P00095000 | 2024-03-01 11:31AM EDT | 95.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 8 | 20 | 69.87% |
| CEG250117P00100000 | 2024-05-28 10:57AM EDT | 100.00 | 0.56 | 0.45 | 1.65 | 0.00 | - | 1 | 129 | 54.88% |
| CEG250117P00105000 | 2024-04-22 1:23PM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CEG250117P00110000 | 2024-04-05 2:10PM EDT | 110.00 | 1.15 | 0.10 | 4.90 | 0.00 | - | 1 | 125 | 58.66% |
| CEG250117P00115000 | 2024-06-06 12:43PM EDT | 115.00 | 1.50 | 0.75 | 2.85 | 0.00 | - | 5 | 242 | 50.78% |
| CEG250117P00120000 | 2024-06-20 11:57AM EDT | 120.00 | 1.70 | 1.35 | 2.05 | 0.00 | - | 1 | 52 | 49.02% |
| CEG250117P00125000 | 2024-05-23 1:27PM EDT | 125.00 | 1.07 | 1.95 | 2.55 | 0.00 | - | 2 | 46 | 48.46% |
| CEG250117P00130000 | 2024-06-20 3:45PM EDT | 130.00 | 2.45 | 1.10 | 4.80 | 0.00 | - | 10 | 195 | 54.60% |
| CEG250117P00135000 | 2024-05-15 10:39AM EDT | 135.00 | 1.65 | 2.15 | 5.40 | 0.00 | - | 8 | 182 | 53.11% |
| CEG250117P00140000 | 2024-06-28 3:04PM EDT | 140.00 | 3.90 | 2.95 | 4.30 | +0.15 | +4.00% | 1 | 506 | 45.80% |
| CEG250117P00145000 | 2024-06-26 3:16PM EDT | 145.00 | 4.15 | 4.60 | 5.70 | 0.00 | - | 1 | 17 | 46.97% |
| CEG250117P00150000 | 2024-06-17 9:33AM EDT | 150.00 | 6.20 | 5.40 | 7.40 | 0.00 | - | 1 | 16 | 48.30% |
| CEG250117P00155000 | 2024-06-26 1:54PM EDT | 155.00 | 5.50 | 6.30 | 8.70 | 0.00 | - | 7 | 48 | 48.02% |
| CEG250117P00160000 | 2024-06-26 9:43AM EDT | 160.00 | 5.90 | 6.30 | 8.50 | 0.00 | - | 1 | 54 | 43.87% |
| CEG250117P00165000 | 2024-06-27 11:19AM EDT | 165.00 | 9.01 | 9.10 | 10.10 | 0.00 | - | 1 | 260 | 43.90% |
| CEG250117P00170000 | 2024-06-28 3:52PM EDT | 170.00 | 10.59 | 9.30 | 11.40 | +1.89 | +21.72% | 4 | 107 | 42.95% |
| CEG250117P00175000 | 2024-06-25 2:28PM EDT | 175.00 | 9.10 | 12.00 | 13.20 | 0.00 | - | 14 | 230 | 42.75% |
| CEG250117P00180000 | 2024-06-21 9:34AM EDT | 180.00 | 11.40 | 13.80 | 16.60 | 0.00 | - | 10 | 55 | 45.28% |
| CEG250117P00185000 | 2024-06-25 2:24PM EDT | 185.00 | 11.90 | 15.80 | 18.50 | 0.00 | - | 5 | 73 | 44.57% |
| CEG250117P00190000 | 2024-06-25 2:28PM EDT | 190.00 | 13.40 | 18.00 | 20.90 | 0.00 | - | 2 | 146 | 44.51% |
| CEG250117P00195000 | 2024-06-20 3:05PM EDT | 195.00 | 16.20 | 19.70 | 22.60 | 0.00 | - | 45 | 44 | 42.96% |
| CEG250117P00200000 | 2024-06-27 2:48PM EDT | 200.00 | 21.40 | 22.80 | 23.80 | 0.00 | - | 2 | 485 | 40.36% |
| CEG250117P00210000 | 2024-06-26 2:07PM EDT | 210.00 | 25.00 | 28.00 | 29.60 | 0.00 | - | 1 | 111 | 40.19% |
| CEG250117P00220000 | 2024-06-03 1:36PM EDT | 220.00 | 31.20 | 33.80 | 35.50 | 0.00 | - | 10 | 81 | 39.17% |
| CEG250117P00230000 | 2024-06-18 3:52PM EDT | 230.00 | 32.48 | 40.50 | 42.80 | 0.00 | - | 1 | 34 | 39.58% |
| CEG250117P00250000 | 2024-05-15 1:43PM EDT | 250.00 | 40.50 | 47.00 | 50.50 | 0.00 | - | - | 2 | 18.92% |
| CEG250117P00280000 | 2024-04-04 9:54AM EDT | 280.00 | 90.00 | 85.00 | 88.70 | 0.00 | - | 1 | 0 | 50.41% |
| CEG250117P00300000 | 2024-05-15 1:43PM EDT | 300.00 | 79.20 | 86.00 | 90.50 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.