Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240419C00025000 | 2023-10-23 12:01PM EST | 25.00 | 13.86 | 13.60 | 14.40 | 0.00 | - | 1 | 2 | 53.13% |
| EXC240419C00032000 | 2023-10-23 12:01PM EST | 32.00 | 7.45 | 7.40 | 7.60 | 0.00 | - | 1 | 2 | 32.57% |
| EXC240419C00035000 | 2023-11-21 12:50PM EST | 35.00 | 4.75 | 4.80 | 5.00 | 0.00 | - | 1 | 2 | 27.69% |
| EXC240419C00036000 | 2023-11-17 11:32AM EST | 36.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 1 | 2 | 26.20% |
| EXC240419C00038000 | 2023-11-22 1:34PM EST | 38.00 | 2.59 | 2.60 | 2.70 | 0.00 | - | 1 | 42 | 22.90% |
| EXC240419C00039000 | 2023-12-01 9:59AM EST | 39.00 | 1.70 | 2.00 | 2.10 | -0.06 | -3.41% | 2 | 65 | 21.94% |
| EXC240419C00040000 | 2023-11-30 3:43PM EST | 40.00 | 1.25 | 1.50 | 1.60 | 0.00 | - | 5 | 109 | 21.27% |
| EXC240419C00041000 | 2023-11-30 11:29AM EST | 41.00 | 0.90 | 1.05 | 1.15 | -0.04 | -4.26% | 1 | 36 | 20.29% |
| EXC240419C00042000 | 2023-11-30 3:07PM EST | 42.00 | 0.55 | 0.70 | 0.80 | 0.00 | - | 4,433 | 4,789 | 19.53% |
| EXC240419C00043000 | 2023-11-24 11:12AM EST | 43.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 117 | 19.12% |
| EXC240419C00044000 | 2023-11-30 11:29AM EST | 44.00 | 0.25 | 0.30 | 0.40 | -0.05 | -16.67% | 2 | 318 | 19.31% |
| EXC240419C00045000 | 2023-11-29 3:52PM EST | 45.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 47 | 18.75% |
| EXC240419C00046000 | 2023-11-20 10:18AM EST | 46.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 18.26% |
| EXC240419C00047000 | 2023-11-21 1:29PM EST | 47.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 22.61% |
| EXC240419C00048000 | 2023-08-18 11:27AM EST | 48.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 20 | 20 | 30.47% |
| EXC240419C00050000 | 2023-11-03 1:41PM EST | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 24.90% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240419P00025000 | 2023-10-03 10:59AM EST | 25.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 2 | 55.96% |
| EXC240419P00030000 | 2023-10-04 11:21AM EST | 30.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | - | 394 | 32.32% |
| EXC240419P00032000 | 2023-10-03 10:08AM EST | 32.00 | 1.05 | 0.25 | 0.35 | 0.00 | - | - | 1 | 27.25% |
| EXC240419P00033000 | 2023-10-30 2:05PM EST | 33.00 | 0.80 | 0.35 | 0.40 | 0.00 | - | 11 | 15 | 25.15% |
| EXC240419P00034000 | 2023-11-20 10:06AM EST | 34.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 200 | 305 | 22.85% |
| EXC240419P00035000 | 2023-11-29 11:41AM EST | 35.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 19 | 21.90% |
| EXC240419P00036000 | 2023-11-13 10:38AM EST | 36.00 | 0.96 | 0.70 | 0.75 | 0.00 | - | 1 | 22 | 20.39% |
| EXC240419P00037000 | 2023-11-29 3:37PM EST | 37.00 | 1.20 | 0.95 | 1.00 | 0.00 | - | 1 | 203 | 19.53% |
| EXC240419P00038000 | 2023-12-01 11:31AM EST | 38.00 | 1.45 | 1.25 | 1.35 | +0.10 | +7.41% | 7 | 147 | 19.03% |
| EXC240419P00039000 | 2023-11-17 3:42PM EST | 39.00 | 1.95 | 1.65 | 1.75 | +0.10 | +5.41% | 1 | 275 | 18.19% |
| EXC240419P00040000 | 2023-11-29 10:57AM EST | 40.00 | 2.45 | 2.10 | 2.20 | +0.05 | +2.08% | 1 | 162 | 16.94% |
| EXC240419P00041000 | 2023-11-22 11:32AM EST | 41.00 | 2.90 | 2.65 | 2.90 | 0.00 | - | 8 | 78 | 17.40% |
| EXC240419P00042000 | 2023-11-21 10:50AM EST | 42.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | 30 | 107 | 18.19% |
| EXC240419P00043000 | 2023-12-01 10:27AM EST | 43.00 | 4.80 | 4.10 | 4.30 | +1.30 | +37.14% | 1 | 1 | 15.14% |
| EXC240419P00044000 | 2023-11-10 12:34PM EST | 44.00 | 5.10 | 4.80 | 5.80 | 0.00 | - | - | 1 | 25.03% |
| EXC240419P00045000 | 2023-11-02 12:55PM EST | 45.00 | 4.80 | 5.30 | 6.80 | 0.00 | - | - | 1 | 27.56% |
| EXC240419P00049000 | 2023-09-15 10:52AM EST | 49.00 | 7.00 | 9.00 | 9.50 | 0.00 | - | - | 15 | 0.00% |
© 2023 Yahoo. All rights reserved.