Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG260116C00060000 | 2023-11-10 2:06PM EDT | 60.00 | 67.72 | 54.50 | 59.30 | 0.00 | - | 1 | 0 | 0.00% |
| CEG260116C00065000 | 2024-02-16 3:25PM EDT | 65.00 | 72.43 | 102.50 | 107.50 | 0.00 | - | 1 | 1 | 0.00% |
| CEG260116C00080000 | 2024-05-28 10:45AM EDT | 80.00 | 156.00 | 129.50 | 133.50 | 0.00 | - | 5 | 5 | 79.75% |
| CEG260116C00090000 | 2024-05-31 11:24AM EDT | 90.00 | 132.50 | 116.50 | 121.50 | 0.00 | - | 1 | 7 | 64.75% |
| CEG260116C00100000 | 2024-06-20 9:49AM EDT | 100.00 | 135.42 | 108.00 | 113.00 | 0.00 | - | 1 | 7 | 61.31% |
| CEG260116C00105000 | 2024-03-08 4:47PM EDT | 105.00 | 76.97 | 97.00 | 101.00 | 0.00 | - | 1 | 1 | 47.20% |
| CEG260116C00110000 | 2024-03-19 1:11PM EDT | 110.00 | 75.48 | 85.00 | 88.50 | 0.00 | - | 3 | 4 | 0.00% |
| CEG260116C00115000 | 2024-06-11 3:52PM EDT | 115.00 | 116.00 | 97.50 | 101.50 | 0.00 | - | 1 | 38 | 59.46% |
| CEG260116C00120000 | 2024-06-04 11:02AM EDT | 120.00 | 96.00 | 93.60 | 98.00 | 0.00 | - | 1 | 14 | 58.55% |
| CEG260116C00125000 | 2024-03-14 3:13PM EDT | 125.00 | 57.60 | 80.20 | 84.50 | 0.00 | - | 9 | 26 | 44.09% |
| CEG260116C00130000 | 2024-05-17 12:38PM EDT | 130.00 | 100.00 | 100.30 | 104.50 | 0.00 | - | 1 | 20 | 78.34% |
| CEG260116C00135000 | 2024-05-13 3:47PM EDT | 135.00 | 95.30 | 100.00 | 104.00 | 0.00 | - | 2 | 3 | 81.29% |
| CEG260116C00140000 | 2024-06-20 10:13AM EDT | 140.00 | 101.50 | 80.00 | 84.00 | 0.00 | - | 1 | 83 | 55.65% |
| CEG260116C00145000 | 2023-11-28 11:27AM EDT | 145.00 | 15.90 | 10.80 | 13.20 | 0.00 | - | - | 2 | 0.00% |
| CEG260116C00150000 | 2024-06-18 3:50PM EDT | 150.00 | 94.14 | 73.90 | 77.50 | 0.00 | - | 1 | 14 | 54.54% |
| CEG260116C00155000 | 2024-06-18 11:36AM EDT | 155.00 | 89.00 | 71.10 | 74.50 | 0.00 | - | 1 | 8 | 54.18% |
| CEG260116C00160000 | 2024-06-11 12:18PM EDT | 160.00 | 84.40 | 68.20 | 71.00 | 0.00 | - | 2 | 43 | 53.34% |
| CEG260116C00165000 | 2024-06-04 11:15AM EDT | 165.00 | 64.70 | 65.70 | 69.00 | 0.00 | - | 1 | 16 | 53.60% |
| CEG260116C00170000 | 2024-06-06 12:12PM EDT | 170.00 | 60.00 | 61.90 | 66.00 | 0.00 | - | 1 | 6 | 52.38% |
| CEG260116C00175000 | 2024-05-17 9:56AM EDT | 175.00 | 69.01 | 71.70 | 75.50 | 0.00 | - | 1 | 6 | 66.37% |
| CEG260116C00180000 | 2024-06-28 3:54PM EDT | 180.00 | 59.05 | 57.50 | 59.90 | -17.45 | -22.81% | 1 | 23 | 51.56% |
| CEG260116C00185000 | 2024-06-27 9:49AM EDT | 185.00 | 61.33 | 53.70 | 57.30 | 0.00 | - | 21 | 37 | 50.39% |
| CEG260116C00190000 | 2024-06-28 3:54PM EDT | 190.00 | 54.05 | 52.50 | 55.10 | -9.25 | -14.61% | 1 | 58 | 50.81% |
| CEG260116C00195000 | 2024-06-17 1:28PM EDT | 195.00 | 59.50 | 50.20 | 52.60 | 0.00 | - | 1 | 15 | 50.39% |
| CEG260116C00200000 | 2024-06-28 2:59PM EDT | 200.00 | 50.15 | 47.60 | 50.50 | -6.85 | -12.02% | 3 | 43 | 51.47% |
| CEG260116C00210000 | 2024-06-28 10:25AM EDT | 210.00 | 48.00 | 43.70 | 46.10 | -12.10 | -20.13% | 3 | 11 | 50.65% |
| CEG260116C00220000 | 2024-06-27 9:51AM EDT | 220.00 | 44.09 | 39.90 | 42.60 | 0.00 | - | 21 | 34 | 50.49% |
| CEG260116C00230000 | 2024-06-28 1:35PM EDT | 230.00 | 37.91 | 36.60 | 38.70 | -4.77 | -11.18% | 1 | 19 | 49.67% |
| CEG260116C00240000 | 2024-06-20 9:53AM EDT | 240.00 | 51.00 | 32.70 | 35.40 | 0.00 | - | 5 | 34 | 49.22% |
| CEG260116C00250000 | 2024-06-25 3:15PM EDT | 250.00 | 43.97 | 29.60 | 32.50 | 0.00 | - | 6 | 102 | 48.95% |
| CEG260116C00260000 | 2024-06-27 1:10PM EDT | 260.00 | 30.20 | 27.70 | 29.80 | 0.00 | - | 1 | 22 | 48.66% |
| CEG260116C00270000 | 2024-06-24 9:42AM EDT | 270.00 | 36.90 | 24.70 | 28.50 | 0.00 | - | 1 | 136 | 49.60% |
| CEG260116C00280000 | 2024-06-27 10:19AM EDT | 280.00 | 26.16 | 23.00 | 25.30 | 0.00 | - | 1 | 1,215 | 48.42% |
| CEG260116C00290000 | 2024-06-27 1:36PM EDT | 290.00 | 23.60 | 20.90 | 23.10 | 0.00 | - | 23 | 14 | 48.08% |
| CEG260116C00300000 | 2024-06-17 9:58AM EDT | 300.00 | 25.00 | 17.50 | 21.50 | 0.00 | - | 2 | 40 | 48.21% |
| CEG260116C00310000 | 2024-06-24 12:08PM EDT | 310.00 | 27.00 | 17.30 | 20.20 | 0.00 | - | 15 | 20 | 48.52% |
| CEG260116C00320000 | 2024-06-13 10:21AM EDT | 320.00 | 23.00 | 15.70 | 18.60 | 0.00 | - | 6 | 20 | 48.37% |
| CEG260116C00340000 | 2024-06-27 3:13PM EDT | 340.00 | 15.50 | 13.10 | 16.00 | 0.00 | - | 10 | 1 | 48.36% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG260116P00055000 | 2024-06-18 11:35AM EDT | 55.00 | 1.10 | 0.35 | 1.10 | 0.00 | - | 19 | 46 | 54.20% |
| CEG260116P00060000 | 2024-06-17 9:43AM EDT | 60.00 | 1.10 | 0.50 | 2.55 | 0.00 | - | - | 1 | 58.25% |
| CEG260116P00065000 | 2024-06-17 9:41AM EDT | 65.00 | 1.30 | 0.60 | 2.60 | 0.00 | - | 13 | 18 | 55.18% |
| CEG260116P00070000 | 2024-06-17 9:36AM EDT | 70.00 | 1.50 | 0.80 | 3.20 | 0.00 | - | - | 1 | 54.35% |
| CEG260116P00075000 | 2024-02-29 10:30AM EDT | 75.00 | 1.55 | 0.00 | 3.00 | 0.00 | - | - | 1 | 56.21% |
| CEG260116P00080000 | 2024-06-14 2:23PM EDT | 80.00 | 2.28 | 1.15 | 4.00 | 0.00 | - | 1 | 13 | 50.96% |
| CEG260116P00085000 | 2024-06-28 3:25PM EDT | 85.00 | 3.00 | 1.55 | 4.50 | +0.50 | +20.00% | 1 | 5 | 55.55% |
| CEG260116P00090000 | 2024-02-20 11:50AM EDT | 90.00 | 5.20 | 1.30 | 4.70 | 0.00 | - | 1 | 0 | 53.04% |
| CEG260116P00095000 | 2024-06-26 2:35PM EDT | 95.00 | 4.20 | 3.80 | 4.80 | 0.00 | - | 1 | 10 | 50.32% |
| CEG260116P00100000 | 2024-06-28 11:36AM EDT | 100.00 | 4.70 | 4.50 | 5.60 | -0.05 | -1.05% | 1 | 11 | 49.74% |
| CEG260116P00105000 | 2024-03-12 9:31AM EDT | 105.00 | 4.92 | 3.20 | 5.30 | 0.00 | - | 1 | 1 | 46.09% |
| CEG260116P00110000 | 2024-05-10 11:13AM EDT | 110.00 | 3.80 | 5.70 | 8.30 | 0.00 | - | 1 | 3 | 50.59% |
| CEG260116P00120000 | 2024-06-27 2:43PM EDT | 120.00 | 8.00 | 7.80 | 10.40 | 0.00 | - | 2 | 4 | 49.14% |
| CEG260116P00125000 | 2024-06-27 9:30AM EDT | 125.00 | 9.10 | 8.90 | 10.10 | 0.00 | - | 10 | 22 | 45.76% |
| CEG260116P00130000 | 2024-06-17 11:23AM EDT | 130.00 | 10.10 | 10.00 | 12.30 | +0.45 | +4.66% | 1 | 33 | 46.92% |
| CEG260116P00135000 | 2024-06-06 10:17AM EDT | 135.00 | 9.80 | 11.10 | 12.40 | 0.00 | - | 1 | 1 | 44.33% |
| CEG260116P00140000 | 2024-05-22 11:14AM EDT | 140.00 | 8.30 | 11.10 | 14.00 | 0.00 | - | 2 | 10 | 44.15% |
| CEG260116P00145000 | 2024-05-13 2:45PM EDT | 145.00 | 10.10 | 10.20 | 14.00 | 0.00 | - | 2 | 8 | 41.47% |
| CEG260116P00150000 | 2024-06-10 12:00PM EDT | 150.00 | 13.50 | 15.30 | 18.50 | 0.00 | - | 2 | 9 | 45.15% |
| CEG260116P00155000 | 2024-06-26 3:37PM EDT | 155.00 | 16.60 | 17.00 | 18.50 | 0.00 | - | 3 | 52 | 42.38% |
| CEG260116P00160000 | 2024-06-28 2:50PM EDT | 160.00 | 18.90 | 18.70 | 19.40 | +3.60 | +23.53% | 50 | 47 | 40.82% |
| CEG260116P00165000 | 2024-05-20 11:13AM EDT | 165.00 | 15.60 | 17.10 | 19.60 | 0.00 | - | 1 | 49 | 38.37% |
| CEG260116P00170000 | 2024-06-12 11:58AM EDT | 170.00 | 19.30 | 22.20 | 25.50 | 0.00 | - | 7 | 13 | 42.72% |
| CEG260116P00175000 | 2024-06-03 3:29PM EDT | 175.00 | 20.30 | 24.20 | 27.40 | 0.00 | - | 5 | 7 | 42.07% |
| CEG260116P00180000 | 2024-06-17 11:29AM EDT | 180.00 | 25.10 | 26.30 | 28.20 | 0.00 | - | 5 | 31 | 40.10% |
| CEG260116P00185000 | 2024-05-31 10:43AM EDT | 185.00 | 23.80 | 28.60 | 30.60 | 0.00 | - | 2 | 5 | 39.85% |
| CEG260116P00190000 | 2024-05-31 2:40PM EDT | 190.00 | 25.75 | 30.80 | 33.00 | 0.00 | - | 2 | 7 | 39.50% |
| CEG260116P00195000 | 2024-05-31 10:41AM EDT | 195.00 | 27.40 | 33.40 | 36.10 | 0.00 | - | 1 | 5 | 39.78% |
| CEG260116P00200000 | 2024-06-20 9:38AM EDT | 200.00 | 30.75 | 35.80 | 38.30 | 0.00 | - | 13 | 16 | 39.02% |
| CEG260116P00210000 | 2024-06-14 3:22PM EDT | 210.00 | 38.60 | 41.10 | 44.00 | 0.00 | - | 5 | 10 | 38.57% |
| CEG260116P00220000 | 2024-05-23 12:12PM EDT | 220.00 | 34.50 | 40.10 | 45.00 | 0.00 | - | 3 | 3 | 33.04% |
| CEG260116P00230000 | 2024-05-14 9:57AM EDT | 230.00 | 43.76 | 46.20 | 49.00 | 0.00 | - | - | 3 | 30.12% |
| CEG260116P00240000 | 2024-06-20 12:28PM EDT | 240.00 | 52.80 | 59.40 | 62.20 | 0.00 | - | 1 | 4 | 36.22% |
| CEG260116P00280000 | 2024-06-13 3:12PM EDT | 280.00 | 78.40 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 34.83% |
© 2024 Yahoo. All rights reserved.