Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC241018C00029000 | 2024-09-03 12:46PM EDT | 29.00 | 9.70 | 10.70 | 13.90 | 0.00 | - | - | 5 | 263.97% |
| EXC241018C00030000 | 2024-09-20 3:58PM EDT | 30.00 | 10.43 | 9.00 | 11.50 | 0.00 | - | 2 | 9 | 164.06% |
| EXC241018C00031000 | 2024-06-18 9:56AM EDT | 31.00 | 4.71 | 5.60 | 5.90 | 0.00 | - | 27 | 36 | 0.00% |
| EXC241018C00032000 | 2024-09-20 2:07PM EDT | 32.00 | 8.54 | 7.60 | 8.10 | 0.00 | - | 1 | 269 | 91.02% |
| EXC241018C00033000 | 2024-08-09 9:33AM EDT | 33.00 | 4.33 | 5.40 | 5.60 | 0.00 | - | 10 | 82 | 0.00% |
| EXC241018C00034000 | 2024-09-12 3:13PM EDT | 34.00 | 5.90 | 4.40 | 6.20 | 0.00 | - | 4 | 173 | 104.10% |
| EXC241018C00035000 | 2024-10-09 11:16AM EDT | 35.00 | 4.60 | 2.90 | 5.10 | 0.00 | - | 2 | 98 | 83.20% |
| EXC241018C00036000 | 2024-10-11 11:53AM EDT | 36.00 | 3.81 | 3.70 | 3.90 | +0.01 | +0.26% | 1 | 270 | 54.30% |
| EXC241018C00037000 | 2024-10-08 3:59PM EDT | 37.00 | 2.61 | 2.55 | 4.40 | -0.09 | -3.33% | 2 | 674 | 78.61% |
| EXC241018C00038000 | 2024-10-11 2:57PM EDT | 38.00 | 1.93 | 1.60 | 2.10 | +0.08 | +4.32% | 1 | 1,209 | 43.46% |
| EXC241018C00039000 | 2024-10-11 2:49PM EDT | 39.00 | 0.97 | 0.80 | 0.95 | +0.24 | +32.88% | 40 | 2,138 | 21.29% |
| EXC241018C00040000 | 2024-10-11 3:46PM EDT | 40.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 78 | 5,420 | 17.68% |
| EXC241018C00041000 | 2024-10-11 9:42AM EDT | 41.00 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 15 | 1,310 | 20.70% |
| EXC241018C00042000 | 2024-10-11 12:48PM EDT | 42.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 3 | 684 | 34.57% |
| EXC241018C00045000 | 2024-09-23 3:00PM EDT | 45.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 20 | 55.66% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC241018P00020000 | 2024-08-13 1:14PM EDT | 20.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 283.98% |
| EXC241018P00026000 | 2024-02-20 12:35PM EDT | 26.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 207.62% |
| EXC241018P00029000 | 2024-09-06 10:00AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 97.66% |
| EXC241018P00030000 | 2024-09-11 10:47AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 88.28% |
| EXC241018P00031000 | 2024-09-12 10:49AM EDT | 31.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 28 | 31 | 133.98% |
| EXC241018P00032000 | 2024-08-21 11:00AM EDT | 32.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 115 | 70.31% |
| EXC241018P00033000 | 2024-09-13 1:41PM EDT | 33.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 123 | 110.35% |
| EXC241018P00034000 | 2024-09-19 11:14AM EDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4,703 | 53.13% |
| EXC241018P00035000 | 2024-10-07 10:39AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 50.39% |
| EXC241018P00036000 | 2024-10-10 3:32PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 356 | 41.02% |
| EXC241018P00037000 | 2024-10-03 10:46AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 235 | 58.11% |
| EXC241018P00038000 | 2024-10-11 11:29AM EDT | 38.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 403 | 22.07% |
| EXC241018P00039000 | 2024-10-11 11:29AM EDT | 39.00 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 1 | 534 | 18.07% |
| EXC241018P00040000 | 2024-10-09 3:40PM EDT | 40.00 | 0.55 | 0.40 | 0.50 | -0.05 | -8.33% | 4 | 175 | 15.04% |
| EXC241018P00041000 | 2024-10-09 10:04AM EDT | 41.00 | 1.35 | 1.10 | 1.35 | 0.00 | - | 10 | 33 | 20.02% |
| EXC241018P00042000 | 2024-09-13 3:34PM EDT | 42.00 | 1.89 | 2.05 | 2.95 | 0.00 | - | 69 | 1 | 64.94% |
| EXC241018P00045000 | 2024-09-20 10:36AM EDT | 45.00 | 4.40 | 4.40 | 7.30 | 0.00 | - | 2 | 0 | 93.55% |
© 2024 Yahoo. All rights reserved.