Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240119C00030000 | 2022-07-28 9:48AM EST | 30.00 | 16.10 | 16.10 | 16.70 | 0.00 | - | - | 2 | 68.70% |
| EXC240119C00035000 | 2022-08-01 9:33AM EST | 35.00 | 12.36 | 12.10 | 12.60 | 0.00 | - | 1 | 8 | 57.87% |
| EXC240119C00040000 | 2022-08-09 2:08PM EST | 40.00 | 8.31 | 8.30 | 9.10 | 0.00 | - | 1 | 154 | 51.75% |
| EXC240119C00042000 | 2022-08-03 2:58PM EST | 42.00 | 6.50 | 7.20 | 7.80 | 0.00 | - | - | 530 | 48.77% |
| EXC240119C00045000 | 2022-08-10 2:02PM EST | 45.00 | 5.50 | 5.50 | 6.20 | +5.50 | - | 4 | 44 | 45.80% |
| EXC240119C00047000 | 2022-07-29 11:58AM EST | 47.00 | 5.33 | 4.60 | 5.30 | 0.00 | - | 95 | 29 | 44.32% |
| EXC240119C00050000 | 2022-08-10 2:33PM EST | 50.00 | 3.40 | 3.50 | 4.00 | +0.08 | +2.41% | 813 | 124 | 41.58% |
| EXC240119C00055000 | 2022-07-25 11:52AM EST | 55.00 | 1.90 | 2.00 | 2.50 | 0.00 | - | 3 | 35 | 38.89% |
| EXC240119C00060000 | 2022-07-06 10:50AM EST | 60.00 | 1.00 | 0.80 | 1.20 | 0.00 | - | 1 | 141 | 34.25% |
| EXC240119C00065000 | 2021-11-18 2:43PM EST | 65.00 | 2.57 | 1.90 | 4.00 | 0.00 | - | 30 | 36 | 53.11% |
| EXC240119C00070000 | 2022-08-01 9:35AM EST | 70.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 3 | 37 | 41.33% |
| EXC240119C00075000 | 2021-11-18 12:27PM EST | 75.00 | 1.10 | 0.55 | 1.85 | 0.00 | - | 1 | 10 | 52.81% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240119P00025000 | 2021-11-24 9:30AM EST | 25.00 | 1.00 | 0.25 | 0.90 | 0.00 | - | - | 10 | 45.46% |
| EXC240119P00030000 | 2022-01-03 12:41PM EST | 30.00 | 0.72 | 0.70 | 0.85 | 0.00 | - | 16 | 15 | 32.01% |
| EXC240119P00035000 | 2022-08-09 10:07AM EST | 35.00 | 1.65 | 1.40 | 1.65 | 0.00 | - | 10 | 148 | 27.80% |
| EXC240119P00038000 | 2022-08-05 10:50AM EST | 38.00 | 2.60 | 1.95 | 2.40 | 0.00 | - | - | 5 | 25.45% |
| EXC240119P00040000 | 2022-08-03 9:01AM EST | 40.00 | 3.20 | 2.50 | 3.00 | 0.00 | - | 1 | 11 | 23.62% |
| EXC240119P00042000 | 2022-08-01 11:30AM EST | 42.00 | 3.62 | 3.10 | 3.70 | 0.00 | - | - | 17 | 21.57% |
| EXC240119P00045000 | 2022-08-11 9:46AM EST | 45.00 | 4.60 | 4.40 | 5.00 | -0.90 | -16.36% | 19 | 9 | 18.02% |
| EXC240119P00047000 | 2021-12-20 12:40PM EST | 47.00 | 5.50 | 1.60 | 5.40 | 0.00 | - | - | 2 | 7.94% |
| EXC240119P00050000 | 2022-07-28 12:29PM EST | 50.00 | 7.45 | 7.00 | 7.80 | 0.00 | - | 1 | 5 | 0.00% |
| EXC240119P00055000 | 2022-01-03 9:42AM EST | 55.00 | 7.90 | 6.30 | 8.10 | 0.00 | - | 10 | 15 | 0.00% |
| EXC240119P00070000 | 2021-11-10 6:59AM EST | 70.00 | 24.40 | 17.50 | 21.70 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
