Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC250417C00031000 | 2024-09-20 10:22AM EDT | 31.00 | 9.90 | 9.70 | 9.90 | 0.00 | - | 1 | 1 | 35.67% |
| EXC250417C00032000 | 2024-09-20 10:46AM EDT | 32.00 | 9.30 | 8.80 | 9.20 | 0.00 | - | 2 | 2 | 36.87% |
| EXC250417C00034000 | 2024-09-20 10:35AM EDT | 34.00 | 7.30 | 7.00 | 7.10 | 0.00 | - | 3 | 11 | 29.08% |
| EXC250417C00035000 | 2024-09-20 2:02PM EDT | 35.00 | 6.28 | 6.20 | 6.40 | 0.00 | - | 1 | 3 | 29.37% |
| EXC250417C00036000 | 2024-09-12 1:22PM EDT | 36.00 | 5.00 | 5.40 | 5.80 | 0.00 | - | - | 7 | 30.18% |
| EXC250417C00037000 | 2024-09-12 9:33AM EDT | 37.00 | 3.90 | 4.60 | 4.80 | 0.00 | - | 1 | 12 | 26.55% |
| EXC250417C00038000 | 2024-08-23 3:24PM EDT | 38.00 | 2.45 | 3.80 | 4.00 | 0.00 | - | 6 | 10 | 24.71% |
| EXC250417C00039000 | 2024-09-25 9:51AM EDT | 39.00 | 2.90 | 3.20 | 3.30 | 0.00 | - | 1 | 15 | 23.41% |
| EXC250417C00040000 | 2024-10-02 10:31AM EDT | 40.00 | 2.85 | 2.20 | 2.70 | 0.00 | - | 8 | 77 | 22.58% |
| EXC250417C00041000 | 2024-10-03 11:22AM EDT | 41.00 | 2.40 | 2.05 | 2.20 | 0.00 | - | 10 | 34 | 22.10% |
| EXC250417C00042000 | 2024-09-25 11:34AM EDT | 42.00 | 1.30 | 1.60 | 1.70 | 0.00 | - | 1 | 83 | 21.11% |
| EXC250417C00043000 | 2024-09-30 9:30AM EDT | 43.00 | 1.28 | 1.20 | 1.35 | 0.00 | - | 1 | 42 | 20.90% |
| EXC250417C00044000 | 2024-09-20 3:55PM EDT | 44.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 2 | 6 | 20.63% |
| EXC250417C00045000 | 2024-09-30 10:48AM EDT | 45.00 | 0.78 | 0.65 | 0.80 | 0.00 | - | 3 | 20 | 20.34% |
| EXC250417C00050000 | 2024-10-02 2:47PM EDT | 50.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 90 | 97 | 21.29% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC250417P00031000 | 2024-08-23 10:29AM EDT | 31.00 | 0.41 | 0.20 | 0.65 | 0.00 | - | 1 | 1 | 33.47% |
| EXC250417P00033000 | 2024-09-27 9:39AM EDT | 33.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 161 | 24.37% |
| EXC250417P00034000 | 2024-09-16 2:49PM EDT | 34.00 | 0.47 | 0.45 | 0.55 | 0.00 | - | 11 | 6 | 23.22% |
| EXC250417P00035000 | 2024-09-05 11:25AM EDT | 35.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | - | 7 | 22.44% |
| EXC250417P00036000 | 2024-09-05 9:39AM EDT | 36.00 | 1.10 | 0.75 | 1.00 | 0.00 | - | - | 1 | 22.94% |
| EXC250417P00037000 | 2024-09-03 1:48PM EDT | 37.00 | 1.50 | 0.90 | 1.05 | 0.00 | - | - | 100 | 20.24% |
| EXC250417P00039000 | 2024-09-25 9:52AM EDT | 39.00 | 1.70 | 1.55 | 1.70 | 0.00 | - | - | 1 | 19.17% |
| EXC250417P00040000 | 2024-09-30 11:45AM EDT | 40.00 | 1.90 | 1.95 | 2.20 | 0.00 | - | 1 | 5 | 19.30% |
| EXC250417P00041000 | 2024-10-01 2:42PM EDT | 41.00 | 2.30 | 2.40 | 2.65 | 0.00 | - | 4 | 6 | 18.41% |
| EXC250417P00042000 | 2024-08-19 10:05AM EDT | 42.00 | 4.70 | 3.10 | 3.20 | 0.00 | - | 1 | 1 | 17.74% |
| EXC250417P00043000 | 2024-09-13 12:53PM EDT | 43.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | - | 3 | 17.80% |
| EXC250417P00045000 | 2024-09-25 10:04AM EDT | 45.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 6 | 6 | 15.82% |
© 2024 Yahoo. All rights reserved.