Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
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 | 122.00 | 125.90 | 0.00 | - | 1 | 15 | 78.91% |
| CEG250117C00095000 | 2024-03-19 10:10AM EDT | 95.00 | 78.80 | 90.80 | 95.00 | 0.00 | - | 1 | 27 | 0.00% |
| CEG250117C00100000 | 2024-06-07 10:06AM EDT | 100.00 | 105.66 | 112.60 | 117.00 | 0.00 | - | 1 | 76 | 75.24% |
| CEG250117C00105000 | 2024-06-04 2:26PM EDT | 105.00 | 102.15 | 107.90 | 112.00 | 0.00 | - | 1 | 84 | 71.85% |
| CEG250117C00110000 | 2024-06-04 11:02AM EDT | 110.00 | 96.30 | 103.70 | 107.20 | 0.00 | - | 1 | 64 | 70.23% |
| CEG250117C00115000 | 2024-06-04 10:37AM EDT | 115.00 | 94.00 | 99.00 | 102.60 | 0.00 | - | 1 | 90 | 67.82% |
| CEG250117C00120000 | 2024-03-25 3:41PM EDT | 120.00 | 75.50 | 71.10 | 74.80 | 0.00 | - | 3 | 69 | 0.00% |
| CEG250117C00125000 | 2024-06-12 12:05PM EDT | 125.00 | 98.30 | 90.40 | 93.30 | 0.00 | - | 10 | 132 | 64.28% |
| CEG250117C00130000 | 2024-06-13 10:34AM EDT | 130.00 | 93.30 | 86.90 | 88.80 | 0.00 | - | 5 | 42 | 63.96% |
| CEG250117C00135000 | 2024-06-10 11:32AM EDT | 135.00 | 83.00 | 82.80 | 84.40 | 0.00 | - | 1 | 61 | 62.57% |
| CEG250117C00140000 | 2024-02-27 10:36AM EDT | 140.00 | 18.80 | 53.40 | 55.80 | 0.00 | - | 1 | 76 | 0.00% |
| CEG250117C00145000 | 2024-06-04 10:57AM EDT | 145.00 | 66.00 | 74.50 | 75.70 | 0.00 | - | 1 | 329 | 59.41% |
| CEG250117C00150000 | 2024-05-30 3:37PM EDT | 150.00 | 82.21 | 70.50 | 71.80 | 0.00 | - | 1 | 49 | 58.43% |
| CEG250117C00155000 | 2024-03-04 11:52AM EDT | 155.00 | 34.50 | 47.10 | 50.50 | 0.00 | - | 1 | 62 | 0.00% |
| CEG250117C00160000 | 2024-05-24 12:11PM EDT | 160.00 | 82.00 | 62.70 | 65.00 | 0.00 | - | 1 | 46 | 57.29% |
| CEG250117C00165000 | 2024-05-24 11:28AM EDT | 165.00 | 79.07 | 58.70 | 60.90 | 0.00 | - | 1 | 20 | 55.56% |
| CEG250117C00170000 | 2024-06-13 9:51AM EDT | 170.00 | 63.10 | 55.60 | 57.10 | 0.00 | - | 2 | 11 | 54.95% |
| CEG250117C00175000 | 2024-06-10 12:52PM EDT | 175.00 | 53.30 | 51.90 | 53.60 | 0.00 | - | 5 | 7 | 53.85% |
| CEG250117C00180000 | 2024-06-14 2:19PM EDT | 180.00 | 52.09 | 49.10 | 50.20 | 0.00 | - | 1 | 78 | 53.52% |
| CEG250117C00185000 | 2024-06-06 2:53PM EDT | 185.00 | 38.00 | 45.80 | 46.90 | 0.00 | - | 1 | 25 | 52.62% |
| CEG250117C00190000 | 2024-06-13 2:53PM EDT | 190.00 | 49.40 | 42.80 | 44.20 | 0.00 | - | 2 | 78 | 52.33% |
| CEG250117C00195000 | 2024-06-13 2:55PM EDT | 195.00 | 46.50 | 39.70 | 41.20 | 0.00 | - | 2 | 314 | 51.50% |
| CEG250117C00200000 | 2024-06-14 10:45AM EDT | 200.00 | 38.48 | 37.40 | 38.50 | 0.00 | - | 2 | 100 | 51.40% |
| CEG250117C00210000 | 2024-06-17 10:33AM EDT | 210.00 | 32.00 | 32.30 | 34.00 | -2.80 | -8.05% | 3 | 71 | 50.94% |
| CEG250117C00220000 | 2024-06-17 10:22AM EDT | 220.00 | 27.84 | 27.80 | 29.50 | -5.41 | -16.27% | 2 | 753 | 50.23% |
| CEG250117C00230000 | 2024-06-17 10:33AM EDT | 230.00 | 23.60 | 23.90 | 25.30 | -1.70 | -6.72% | 2 | 348 | 50.62% |
| CEG250117C00240000 | 2024-06-17 9:57AM EDT | 240.00 | 20.15 | 20.50 | 22.10 | -0.85 | -4.05% | 2,005 | 2,819 | 50.60% |
| CEG250117C00250000 | 2024-06-17 9:46AM EDT | 250.00 | 18.00 | 17.60 | 19.20 | -0.75 | -4.00% | 200 | 711 | 50.46% |
| CEG250117C00260000 | 2024-06-12 3:30PM EDT | 260.00 | 17.80 | 14.90 | 16.60 | 0.00 | - | 1 | 1,565 | 50.26% |
| CEG250117C00270000 | 2024-06-13 9:51AM EDT | 270.00 | 16.20 | 12.70 | 14.40 | 0.00 | - | 2 | 294 | 50.21% |
| CEG250117C00280000 | 2024-06-14 12:35PM EDT | 280.00 | 11.60 | 10.90 | 12.30 | -0.20 | -1.69% | 2 | 2,136 | 49.84% |
| CEG250117C00290000 | 2024-06-03 12:19PM EDT | 290.00 | 6.95 | 9.50 | 10.50 | 0.00 | - | 1 | 25 | 49.55% |
| CEG250117C00300000 | 2024-06-13 2:16PM EDT | 300.00 | 10.60 | 7.80 | 9.20 | 0.00 | - | 1 | 4,141 | 49.80% |
| CEG250117C00310000 | 2024-06-03 12:19PM EDT | 310.00 | 5.10 | 6.70 | 7.80 | 0.00 | - | 1 | 4 | 49.46% |
| CEG250117C00320000 | 2024-06-12 12:03PM EDT | 320.00 | 7.44 | 5.60 | 6.80 | 0.00 | - | 1 | 12 | 49.61% |
| CEG250117C00340000 | 2024-06-14 1:21PM EDT | 340.00 | 5.00 | 4.10 | 5.00 | 0.00 | - | 3 | 4 | 49.42% |
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 | 91.02% |
| CEG250117P00045000 | 2024-01-03 11:05AM EDT | 45.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 8 | 87.30% |
| 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 | 115.43% |
| CEG250117P00060000 | 2023-12-05 10:33AM EDT | 60.00 | 0.88 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 92.97% |
| CEG250117P00065000 | 2024-05-09 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 72.07% |
| CEG250117P00070000 | 2024-04-09 12:51PM EDT | 70.00 | 0.30 | 0.05 | 1.55 | 0.00 | - | 2 | 22 | 76.42% |
| CEG250117P00075000 | 2024-03-18 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| CEG250117P00080000 | 2023-10-06 9:56AM EDT | 80.00 | 4.40 | 2.55 | 2.80 | 0.00 | - | 1 | 10 | 86.67% |
| CEG250117P00085000 | 2024-04-29 11:13AM EDT | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 40 | 79.76% |
| CEG250117P00090000 | 2024-03-28 9:30AM EDT | 90.00 | 0.79 | 0.00 | 3.90 | 0.00 | - | 2 | 26 | 71.84% |
| CEG250117P00095000 | 2024-03-01 11:31AM EDT | 95.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 8 | 20 | 71.11% |
| CEG250117P00100000 | 2024-05-28 10:57AM EDT | 100.00 | 0.56 | 0.00 | 1.90 | 0.00 | - | 1 | 129 | 55.23% |
| CEG250117P00105000 | 2024-04-22 1:23PM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CEG250117P00110000 | 2024-04-05 2:10PM EDT | 110.00 | 1.15 | 0.10 | 4.90 | 0.00 | - | 1 | 125 | 60.34% |
| CEG250117P00115000 | 2024-06-06 12:43PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 12.50% |
| CEG250117P00120000 | 2024-03-08 4:29PM EDT | 120.00 | 3.30 | 1.80 | 3.50 | 0.00 | - | 1 | 50 | 54.33% |
| CEG250117P00125000 | 2024-05-23 1:27PM EDT | 125.00 | 1.07 | 2.30 | 2.90 | 0.00 | - | 2 | 46 | 50.84% |
| CEG250117P00130000 | 2024-06-05 2:51PM EDT | 130.00 | 2.40 | 2.75 | 3.60 | 0.00 | - | 10 | 195 | 50.37% |
| CEG250117P00135000 | 2024-05-15 10:39AM EDT | 135.00 | 1.65 | 2.15 | 5.40 | 0.00 | - | 8 | 182 | 55.59% |
| CEG250117P00140000 | 2024-06-10 1:55PM EDT | 140.00 | 3.31 | 4.00 | 6.30 | 0.00 | - | 650 | 503 | 51.36% |
| CEG250117P00145000 | 2024-06-07 11:19AM EDT | 145.00 | 5.20 | 4.70 | 5.30 | 0.00 | - | 1 | 8 | 48.56% |
| CEG250117P00150000 | 2024-06-17 9:33AM EDT | 150.00 | 6.20 | 5.60 | 6.30 | +0.45 | +7.83% | 1 | 16 | 48.29% |
| CEG250117P00155000 | 2024-06-12 2:36PM EDT | 155.00 | 5.66 | 6.50 | 7.20 | 0.00 | - | 2 | 13 | 47.44% |
| CEG250117P00160000 | 2024-06-11 10:30AM EDT | 160.00 | 6.65 | 7.50 | 8.70 | 0.00 | - | 1 | 54 | 47.84% |
| CEG250117P00165000 | 2024-06-10 10:45AM EDT | 165.00 | 8.00 | 8.70 | 10.20 | 0.00 | - | 38 | 259 | 47.85% |
| CEG250117P00170000 | 2024-06-14 12:22PM EDT | 170.00 | 10.10 | 10.10 | 11.00 | 0.00 | - | 2 | 98 | 46.09% |
| CEG250117P00175000 | 2024-06-14 1:33PM EDT | 175.00 | 11.56 | 11.50 | 12.40 | 0.00 | - | 5 | 249 | 45.42% |
| CEG250117P00180000 | 2024-06-14 9:54AM EDT | 180.00 | 11.90 | 13.20 | 14.10 | 0.00 | - | 3 | 46 | 45.11% |
| CEG250117P00185000 | 2024-06-13 2:02PM EDT | 185.00 | 13.10 | 14.90 | 16.10 | 0.00 | - | 12 | 73 | 45.08% |
| CEG250117P00190000 | 2024-06-13 1:42PM EDT | 190.00 | 15.00 | 16.80 | 18.90 | 0.00 | - | 17 | 147 | 46.18% |
| CEG250117P00195000 | 2024-06-13 2:24PM EDT | 195.00 | 16.60 | 18.60 | 20.30 | 0.00 | - | 45 | 42 | 44.61% |
| CEG250117P00200000 | 2024-06-13 1:42PM EDT | 200.00 | 18.80 | 21.10 | 22.80 | 0.00 | - | 303 | 329 | 44.69% |
| CEG250117P00210000 | 2024-06-13 2:24PM EDT | 210.00 | 22.90 | 25.90 | 27.70 | 0.00 | - | 35 | 111 | 43.99% |
| CEG250117P00220000 | 2024-06-03 1:36PM EDT | 220.00 | 31.20 | 31.20 | 32.60 | 0.00 | - | 10 | 81 | 42.47% |
| CEG250117P00230000 | 2024-06-11 1:13PM EDT | 230.00 | 33.60 | 37.30 | 39.00 | 0.00 | - | 21 | 34 | 42.46% |
| CEG250117P00250000 | 2024-05-15 1:43PM EDT | 250.00 | 40.50 | 47.00 | 50.50 | 0.00 | - | - | 2 | 37.92% |
| CEG250117P00280000 | 2024-04-04 9:54AM EDT | 280.00 | 90.00 | 85.00 | 88.70 | 0.00 | - | 1 | 0 | 59.51% |
| CEG250117P00300000 | 2024-05-15 1:43PM EDT | 300.00 | 79.20 | 86.00 | 90.50 | 0.00 | - | - | 2 | 29.83% |
© 2024 Yahoo. All rights reserved.