EXC - Exelon Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC231020C00034000 | 2023-04-27 1:06PM EDT | 34.00 | 9.50 | 6.30 | 6.60 | 0.00 | - | - | 0 | 34.42% |
| EXC231020C00036000 | 2023-02-21 1:54PM EDT | 36.00 | 7.55 | 5.40 | 5.60 | 0.00 | - | - | 1 | 38.53% |
| EXC231020C00038000 | 2023-05-23 9:56AM EDT | 38.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXC231020C00039000 | 2023-05-26 1:34PM EDT | 39.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXC231020C00040000 | 2023-05-31 2:00PM EDT | 40.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| EXC231020C00041000 | 2023-05-26 11:38AM EDT | 41.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| EXC231020C00042000 | 2023-06-01 1:30PM EDT | 42.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EXC231020C00043000 | 2023-06-01 1:28PM EDT | 43.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4,459 | 0 | 3.13% |
| EXC231020C00044000 | 2023-05-31 2:52PM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| EXC231020C00045000 | 2023-05-31 3:23PM EDT | 45.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXC231020C00046000 | 2023-06-01 2:07PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EXC231020C00047000 | 2023-05-26 11:44AM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EXC231020C00048000 | 2023-05-04 9:59AM EDT | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXC231020C00049000 | 2023-05-22 10:15AM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXC231020C00050000 | 2023-05-01 2:26PM EDT | 50.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 25.20% |
| EXC231020C00055000 | 2023-04-26 9:42AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 28.61% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC231020P00025000 | 2023-02-21 1:46PM EDT | 25.00 | 0.15 | 0.10 | 0.70 | 0.00 | - | - | 1 | 53.47% |
| EXC231020P00033000 | 2023-05-08 1:21PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXC231020P00034000 | 2023-05-26 1:51PM EDT | 34.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| EXC231020P00035000 | 2023-05-26 2:39PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| EXC231020P00036000 | 2023-06-01 3:16PM EDT | 36.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EXC231020P00037000 | 2023-05-30 11:39AM EDT | 37.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EXC231020P00038000 | 2023-05-25 3:06PM EDT | 38.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EXC231020P00040000 | 2023-05-25 12:42PM EDT | 40.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXC231020P00041000 | 2023-05-26 2:28PM EDT | 41.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXC231020P00042000 | 2023-05-24 10:34AM EDT | 42.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| EXC231020P00043000 | 2023-05-26 3:46PM EDT | 43.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EXC231020P00044000 | 2023-05-23 1:48PM EDT | 44.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXC231020P00045000 | 2023-05-23 3:31PM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXC231020P00046000 | 2023-05-16 1:39PM EDT | 46.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXC231020P00049000 | 2023-04-27 11:38AM EDT | 49.00 | 6.50 | 9.40 | 9.80 | 0.00 | - | 5 | 0 | 25.64% |
© 2023 Yahoo. All rights reserved.