Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
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 | 135.50 | 140.50 | 0.00 | - | 5 | 5 | 68.72% |
| CEG260116C00090000 | 2024-05-31 11:24AM EDT | 90.00 | 132.50 | 127.00 | 132.00 | 0.00 | - | 1 | 7 | 65.62% |
| CEG260116C00100000 | 2024-04-04 10:18AM EDT | 100.00 | 100.00 | 102.50 | 107.00 | 0.00 | - | 1 | 6 | 0.00% |
| CEG260116C00105000 | 2024-03-08 4:47PM EDT | 105.00 | 76.97 | 97.00 | 101.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 107.70 | 112.00 | 0.00 | - | 1 | 38 | 60.61% |
| CEG260116C00120000 | 2024-06-04 11:02AM EDT | 120.00 | 96.00 | 103.90 | 108.00 | 0.00 | - | 1 | 14 | 59.45% |
| CEG260116C00125000 | 2024-03-14 3:13PM EDT | 125.00 | 57.60 | 80.20 | 84.50 | 0.00 | - | 9 | 26 | 0.00% |
| CEG260116C00130000 | 2024-05-17 12:38PM EDT | 130.00 | 100.00 | 100.30 | 104.50 | 0.00 | - | 1 | 20 | 63.75% |
| CEG260116C00135000 | 2024-05-13 3:47PM EDT | 135.00 | 95.30 | 100.00 | 104.00 | 0.00 | - | 2 | 3 | 67.40% |
| CEG260116C00140000 | 2024-05-08 11:04AM EDT | 140.00 | 85.15 | 78.50 | 82.00 | 0.00 | - | 1 | 82 | 41.65% |
| CEG260116C00145000 | 2023-11-28 11:27AM EDT | 145.00 | 15.90 | 10.80 | 13.20 | 0.00 | - | - | 2 | 0.00% |
| CEG260116C00150000 | 2024-06-05 9:49AM EDT | 150.00 | 81.00 | 84.50 | 85.70 | 0.00 | - | 1 | 13 | 55.19% |
| CEG260116C00155000 | 2024-06-03 1:48PM EDT | 155.00 | 75.00 | 80.70 | 84.00 | 0.00 | - | 2 | 7 | 55.18% |
| CEG260116C00160000 | 2024-06-11 12:18PM EDT | 160.00 | 84.40 | 78.00 | 81.00 | 0.00 | - | 2 | 43 | 54.93% |
| CEG260116C00165000 | 2024-06-04 11:15AM EDT | 165.00 | 64.70 | 75.10 | 78.00 | 0.00 | - | 1 | 16 | 54.46% |
| CEG260116C00170000 | 2024-06-06 12:12PM EDT | 170.00 | 60.00 | 71.50 | 75.00 | 0.00 | - | 1 | 6 | 53.51% |
| CEG260116C00175000 | 2024-05-17 9:56AM EDT | 175.00 | 69.01 | 71.70 | 75.50 | 0.00 | - | 1 | 6 | 56.67% |
| CEG260116C00180000 | 2024-06-04 10:11AM EDT | 180.00 | 61.70 | 66.80 | 69.40 | 0.00 | - | 4 | 23 | 53.08% |
| CEG260116C00185000 | 2024-06-07 2:59PM EDT | 185.00 | 53.45 | 64.20 | 66.40 | 0.00 | - | 1 | 42 | 52.50% |
| CEG260116C00190000 | 2024-06-06 12:38PM EDT | 190.00 | 51.50 | 61.60 | 64.50 | 0.00 | - | 1 | 58 | 52.45% |
| CEG260116C00195000 | 2024-06-05 1:47PM EDT | 195.00 | 58.80 | 59.20 | 62.00 | 0.00 | - | 11 | 16 | 52.10% |
| CEG260116C00200000 | 2024-06-07 1:56PM EDT | 200.00 | 48.00 | 56.90 | 59.50 | 0.00 | - | 1 | 49 | 51.75% |
| CEG260116C00210000 | 2024-06-10 11:46AM EDT | 210.00 | 53.50 | 52.20 | 55.00 | 0.00 | - | 1 | 4 | 51.04% |
| CEG260116C00220000 | 2024-05-31 12:33PM EDT | 220.00 | 44.30 | 48.20 | 50.90 | 0.00 | - | 7 | 12 | 50.63% |
| CEG260116C00230000 | 2024-06-17 9:30AM EDT | 230.00 | 44.78 | 44.30 | 46.90 | -4.62 | -9.35% | 1 | 21 | 50.08% |
| CEG260116C00240000 | 2024-05-24 11:40AM EDT | 240.00 | 52.00 | 40.70 | 43.30 | 0.00 | - | 5 | 28 | 50.88% |
| CEG260116C00250000 | 2024-06-11 3:31PM EDT | 250.00 | 42.40 | 37.40 | 40.00 | 0.00 | - | 1 | 97 | 50.50% |
| CEG260116C00260000 | 2024-06-04 9:39AM EDT | 260.00 | 30.25 | 34.20 | 37.00 | 0.00 | - | 1 | 23 | 50.21% |
| CEG260116C00270000 | 2024-06-06 12:21PM EDT | 270.00 | 24.40 | 31.40 | 34.00 | 0.00 | - | 10 | 135 | 49.73% |
| CEG260116C00280000 | 2024-06-14 9:48AM EDT | 280.00 | 31.90 | 28.80 | 31.40 | 0.00 | - | 1 | 1,204 | 49.46% |
| CEG260116C00290000 | 2024-06-13 11:01AM EDT | 290.00 | 28.48 | 26.90 | 28.60 | 0.00 | - | 1 | 28 | 48.82% |
| CEG260116C00300000 | 2024-06-17 9:58AM EDT | 300.00 | 25.00 | 24.70 | 26.70 | -0.60 | -2.34% | 2 | 40 | 48.89% |
| CEG260116C00310000 | 2024-05-15 11:40AM EDT | 310.00 | 24.14 | 23.80 | 26.50 | 0.00 | - | 5 | 5 | 50.49% |
| CEG260116C00320000 | 2024-06-13 10:21AM EDT | 320.00 | 23.00 | 20.80 | 23.00 | 0.00 | - | 6 | 20 | 48.70% |
| CEG260116C00340000 | 2024-06-03 12:41PM EDT | 340.00 | 13.50 | 17.60 | 20.00 | 0.00 | - | 1 | 1 | 48.71% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG260116P00055000 | 2024-06-17 11:50AM EDT | 55.00 | 0.80 | 0.00 | 2.00 | -1.35 | -62.79% | 5 | 5 | 58.40% |
| CEG260116P00065000 | 2024-06-17 9:39AM EDT | 65.00 | 1.30 | 0.00 | 2.70 | -1.20 | -48.00% | 13 | 0 | 54.47% |
| CEG260116P00075000 | 2024-02-29 10:30AM EDT | 75.00 | 1.55 | 0.00 | 3.00 | 0.00 | - | - | 1 | 57.53% |
| CEG260116P00080000 | 2024-06-14 2:23PM EDT | 80.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CEG260116P00085000 | 2024-03-14 10:41AM EDT | 85.00 | 2.47 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 58.76% |
| CEG260116P00090000 | 2024-02-20 11:50AM EDT | 90.00 | 5.20 | 1.30 | 4.70 | 0.00 | - | 1 | 0 | 54.57% |
| CEG260116P00095000 | 2024-06-07 11:50AM EDT | 95.00 | 3.86 | 2.80 | 5.90 | 0.00 | - | 6 | 9 | 50.48% |
| CEG260116P00100000 | 2024-04-08 3:51PM EDT | 100.00 | 3.60 | 1.00 | 4.30 | 0.00 | - | 8 | 41 | 47.57% |
| CEG260116P00105000 | 2024-03-12 9:31AM EDT | 105.00 | 4.92 | 3.20 | 5.30 | 0.00 | - | 1 | 1 | 47.82% |
| CEG260116P00110000 | 2024-05-10 11:13AM EDT | 110.00 | 3.80 | 5.70 | 8.30 | 0.00 | - | 1 | 3 | 52.42% |
| CEG260116P00120000 | 2024-06-10 12:20PM EDT | 120.00 | 7.18 | 7.00 | 9.80 | 0.00 | - | 3 | 4 | 49.95% |
| CEG260116P00125000 | 2024-06-07 10:47AM EDT | 125.00 | 8.30 | 7.90 | 10.30 | 0.00 | - | 2 | 11 | 48.19% |
| CEG260116P00130000 | 2024-06-07 12:05PM EDT | 130.00 | 9.65 | 9.20 | 11.50 | +0.20 | +2.12% | 1 | 33 | 47.68% |
| CEG260116P00135000 | 2024-06-06 10:17AM EDT | 135.00 | 9.80 | 10.10 | 12.80 | 0.00 | - | 1 | 1 | 47.21% |
| CEG260116P00140000 | 2024-05-22 11:14AM EDT | 140.00 | 8.30 | 11.30 | 14.00 | 0.00 | - | 2 | 10 | 46.48% |
| CEG260116P00145000 | 2024-05-13 2:45PM EDT | 145.00 | 10.10 | 10.20 | 14.00 | 0.00 | - | 2 | 8 | 43.88% |
| CEG260116P00150000 | 2024-06-10 12:00PM EDT | 150.00 | 13.50 | 14.10 | 16.50 | 0.00 | - | 2 | 9 | 44.89% |
| CEG260116P00155000 | 2024-06-12 3:13PM EDT | 155.00 | 14.20 | 15.70 | 18.00 | 0.00 | - | 1 | 49 | 44.33% |
| CEG260116P00160000 | 2024-05-31 11:04AM EDT | 160.00 | 15.30 | 17.30 | 19.90 | 0.00 | - | 1 | 47 | 44.18% |
| CEG260116P00165000 | 2024-05-20 11:13AM EDT | 165.00 | 15.60 | 19.00 | 21.50 | 0.00 | - | 1 | 49 | 43.55% |
| CEG260116P00170000 | 2024-06-12 11:58AM EDT | 170.00 | 19.30 | 20.80 | 23.50 | 0.00 | - | 7 | 13 | 43.30% |
| CEG260116P00175000 | 2024-06-03 3:29PM EDT | 175.00 | 20.30 | 22.70 | 24.80 | 0.00 | - | 5 | 7 | 42.15% |
| CEG260116P00180000 | 2024-06-05 9:30AM EDT | 180.00 | 25.10 | 24.80 | 26.90 | +4.80 | +23.65% | 5 | 27 | 41.85% |
| CEG260116P00185000 | 2024-05-31 10:43AM EDT | 185.00 | 23.80 | 26.80 | 29.40 | 0.00 | - | 2 | 5 | 41.87% |
| CEG260116P00190000 | 2024-05-31 2:40PM EDT | 190.00 | 25.75 | 28.60 | 31.50 | 0.00 | - | 2 | 7 | 41.37% |
| CEG260116P00195000 | 2024-05-31 10:41AM EDT | 195.00 | 27.40 | 30.90 | 34.00 | 0.00 | - | 1 | 5 | 41.20% |
| CEG260116P00200000 | 2024-06-05 3:47PM EDT | 200.00 | 31.35 | 33.30 | 35.90 | 0.00 | - | 13 | 18 | 40.33% |
| CEG260116P00210000 | 2024-06-14 3:22PM EDT | 210.00 | 38.60 | 38.60 | 41.00 | 0.00 | - | 5 | 10 | 39.67% |
| CEG260116P00220000 | 2024-05-23 12:12PM EDT | 220.00 | 34.50 | 43.90 | 46.50 | 0.00 | - | 3 | 3 | 39.07% |
| CEG260116P00230000 | 2024-05-14 9:57AM EDT | 230.00 | 43.76 | 46.20 | 49.00 | 0.00 | - | - | 3 | 35.33% |
| CEG260116P00240000 | 2024-05-13 3:23PM EDT | 240.00 | 49.00 | 50.20 | 54.00 | 0.00 | - | 3 | 3 | 33.64% |
| CEG260116P00280000 | 2024-06-13 3:12PM EDT | 280.00 | 78.40 | 81.70 | 86.00 | 0.00 | - | 1 | 1 | 35.41% |
© 2024 Yahoo. All rights reserved.