Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240719C00020000 | 2024-02-21 10:45AM EDT | 20.00 | 16.20 | 15.30 | 18.40 | 0.00 | - | 1 | 0 | 109.91% |
| EXC240719C00025000 | 2023-12-19 4:59PM EDT | 25.00 | 10.70 | 9.90 | 12.70 | 0.00 | - | 4 | 3 | 42.19% |
| EXC240719C00027000 | 2024-02-21 10:35AM EDT | 27.00 | 8.40 | 9.50 | 11.40 | 0.00 | - | 1 | 1 | 66.85% |
| EXC240719C00030000 | 2024-04-08 1:01PM EDT | 30.00 | 7.90 | 7.50 | 7.90 | 0.00 | - | 2 | 15 | 36.23% |
| EXC240719C00031000 | 2024-02-20 11:40AM EDT | 31.00 | 4.80 | 6.00 | 7.80 | 0.00 | - | 1 | 3 | 54.79% |
| EXC240719C00032000 | 2024-01-19 11:10AM EDT | 32.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 1 | 51 | 0.00% |
| EXC240719C00033000 | 2024-04-19 11:27AM EDT | 33.00 | 4.52 | 4.80 | 5.00 | 0.00 | - | 3 | 14 | 26.91% |
| EXC240719C00034000 | 2024-04-10 10:27AM EDT | 34.00 | 3.60 | 3.90 | 4.10 | 0.00 | - | 4 | 42 | 24.90% |
| EXC240719C00035000 | 2024-04-24 9:30AM EDT | 35.00 | 2.61 | 3.10 | 3.20 | 0.00 | - | 10 | 512 | 22.22% |
| EXC240719C00036000 | 2024-04-18 2:26PM EDT | 36.00 | 1.80 | 2.35 | 2.50 | 0.00 | - | 15 | 135 | 22.14% |
| EXC240719C00037000 | 2024-04-30 10:40AM EDT | 37.00 | 1.53 | 1.70 | 1.80 | -0.17 | -10.00% | 5 | 533 | 20.66% |
| EXC240719C00038000 | 2024-04-30 2:11PM EDT | 38.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 32 | 470 | 20.63% |
| EXC240719C00039000 | 2024-04-30 2:02PM EDT | 39.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 20 | 276 | 19.75% |
| EXC240719C00040000 | 2024-04-29 1:33PM EDT | 40.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 38 | 270 | 18.70% |
| EXC240719C00041000 | 2024-04-26 3:08PM EDT | 41.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 19 | 1,262 | 18.56% |
| EXC240719C00042000 | 2024-04-25 2:29PM EDT | 42.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 54 | 19.24% |
| EXC240719C00043000 | 2024-03-15 9:31AM EDT | 43.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 37 | 20.51% |
| EXC240719C00044000 | 2024-01-12 12:26PM EDT | 44.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 896 | 898 | 23.05% |
| EXC240719C00045000 | 2024-01-30 11:37AM EDT | 45.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 4 | 3 | 50.83% |
| EXC240719C00046000 | 2024-01-17 12:15PM EDT | 46.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 29.74% |
| EXC240719C00047000 | 2024-01-10 11:00AM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| EXC240719C00050000 | 2023-12-13 10:56AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 33.59% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240719P00025000 | 2024-03-11 10:33AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 46 | 55.47% |
| EXC240719P00028000 | 2024-01-18 1:36PM EDT | 28.00 | 0.44 | 0.25 | 0.35 | 0.00 | - | 2 | 3 | 48.93% |
| EXC240719P00029000 | 2024-02-08 10:40AM EDT | 29.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 38.48% |
| EXC240719P00030000 | 2024-04-23 11:11AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| EXC240719P00031000 | 2024-04-22 11:18AM EDT | 31.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 117 | 28.47% |
| EXC240719P00032000 | 2024-04-16 2:31PM EDT | 32.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 2 | 100 | 24.81% |
| EXC240719P00033000 | 2024-04-19 2:43PM EDT | 33.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 289 | 24.32% |
| EXC240719P00034000 | 2024-04-23 3:56PM EDT | 34.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 112 | 22.75% |
| EXC240719P00035000 | 2024-04-22 11:40AM EDT | 35.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 13 | 95 | 21.39% |
| EXC240719P00036000 | 2024-04-26 10:44AM EDT | 36.00 | 0.72 | 0.70 | 0.75 | -0.09 | -11.11% | 6 | 280 | 20.66% |
| EXC240719P00037000 | 2024-04-29 2:26PM EDT | 37.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 11 | 312 | 20.02% |
| EXC240719P00038000 | 2024-04-30 2:23PM EDT | 38.00 | 1.50 | 1.50 | 1.60 | -0.10 | -6.25% | 10 | 189 | 20.00% |
| EXC240719P00039000 | 2024-04-29 3:26PM EDT | 39.00 | 2.20 | 2.05 | 2.20 | 0.00 | - | 1 | 49 | 19.85% |
| EXC240719P00040000 | 2024-04-05 9:49AM EDT | 40.00 | 3.70 | 2.85 | 2.95 | 0.00 | - | 105 | 230 | 20.51% |
| EXC240719P00041000 | 2024-04-11 9:43AM EDT | 41.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 88 | 239 | 21.70% |
| EXC240719P00042000 | 2023-12-07 10:35AM EDT | 42.00 | 3.70 | 5.90 | 6.20 | 0.00 | - | 2 | 2 | 48.54% |
| EXC240719P00043000 | 2023-12-12 10:53AM EDT | 43.00 | 4.20 | 6.50 | 7.40 | 0.00 | - | 7 | 8 | 55.62% |
| EXC240719P00044000 | 2023-12-07 10:38AM EDT | 44.00 | 5.00 | 6.50 | 8.90 | 0.00 | - | 2 | 2 | 67.07% |
| EXC240719P00045000 | 2023-12-07 10:35AM EDT | 45.00 | 5.90 | 7.00 | 10.40 | 0.00 | - | 1 | 0 | 51.76% |
| EXC240719P00046000 | 2023-12-11 10:48AM EDT | 46.00 | 6.80 | 9.40 | 12.00 | 0.00 | - | - | 0 | 71.31% |
© 2024 Yahoo. All rights reserved.