Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC250117C00020000 | 2024-04-19 12:52PM EDT | 20.00 | 17.40 | 17.50 | 18.00 | 0.00 | - | 2 | 3 | 45.31% |
| EXC250117C00023000 | 2024-04-25 11:11AM EDT | 23.00 | 14.60 | 14.60 | 15.00 | +0.60 | +4.29% | 1 | 2 | 36.62% |
| EXC250117C00025000 | 2024-01-22 12:57PM EDT | 25.00 | 10.21 | 11.30 | 11.70 | 0.00 | - | 3 | 17 | 0.00% |
| EXC250117C00028000 | 2024-04-16 12:44PM EDT | 28.00 | 8.70 | 10.10 | 10.40 | 0.00 | - | 11 | 55 | 32.08% |
| EXC250117C00030000 | 2024-04-08 2:04PM EDT | 30.00 | 8.50 | 8.40 | 8.60 | 0.00 | - | 16 | 108 | 29.37% |
| EXC250117C00033000 | 2024-04-17 9:34AM EDT | 33.00 | 4.70 | 6.00 | 6.20 | 0.00 | - | 1 | 148 | 27.15% |
| EXC250117C00035000 | 2024-04-22 12:27PM EDT | 35.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 11 | 283 | 25.11% |
| EXC250117C00038000 | 2024-04-25 9:31AM EDT | 38.00 | 2.85 | 2.80 | 2.90 | +0.08 | +2.89% | 5 | 601 | 23.28% |
| EXC250117C00040000 | 2024-04-25 9:32AM EDT | 40.00 | 2.00 | 1.85 | 1.95 | +0.10 | +5.26% | 8 | 2,625 | 22.07% |
| EXC250117C00043000 | 2024-04-24 10:00AM EDT | 43.00 | 0.71 | 0.90 | 1.00 | 0.00 | - | 1 | 1,361 | 21.00% |
| EXC250117C00045000 | 2024-04-24 9:34AM EDT | 45.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 13 | 804 | 21.00% |
| EXC250117C00047000 | 2024-04-19 1:02PM EDT | 47.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 2,716 | 20.07% |
| EXC250117C00050000 | 2024-04-23 12:10PM EDT | 50.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 814 | 21.00% |
| EXC250117C00055000 | 2024-04-03 12:49PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 315 | 27.44% |
| EXC250117C00060000 | 2024-02-13 11:59AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 69 | 37.35% |
| EXC250117C00065000 | 2023-08-28 10:11AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC250117P00020000 | 2024-02-20 4:25PM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 70 | 54.44% |
| EXC250117P00023000 | 2024-03-14 1:10PM EDT | 23.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 305 | 49.81% |
| EXC250117P00025000 | 2024-02-28 11:54AM EDT | 25.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 178 | 403 | 36.13% |
| EXC250117P00028000 | 2024-04-11 11:00AM EDT | 28.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 156 | 28.13% |
| EXC250117P00030000 | 2024-04-24 9:30AM EDT | 30.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 1 | 1,515 | 26.27% |
| EXC250117P00033000 | 2024-04-25 10:14AM EDT | 33.00 | 1.15 | 1.00 | 1.10 | +0.20 | +21.05% | 8 | 1,758 | 23.88% |
| EXC250117P00035000 | 2024-04-18 9:55AM EDT | 35.00 | 2.00 | 1.50 | 1.60 | 0.00 | - | 1 | 670 | 22.32% |
| EXC250117P00038000 | 2024-04-22 1:26PM EDT | 38.00 | 2.70 | 2.65 | 2.75 | 0.00 | - | 32 | 803 | 20.39% |
| EXC250117P00040000 | 2024-04-24 12:35PM EDT | 40.00 | 3.70 | 3.70 | 3.80 | 0.00 | - | 2 | 1,479 | 19.10% |
| EXC250117P00043000 | 2024-03-04 11:18AM EDT | 43.00 | 7.68 | 6.20 | 7.70 | 0.00 | - | 6 | 152 | 33.69% |
| EXC250117P00045000 | 2023-05-25 12:40PM EDT | 45.00 | 7.50 | 5.90 | 7.30 | 0.00 | - | 10 | 47 | 12.01% |
| EXC250117P00047000 | 2024-03-27 12:32PM EDT | 47.00 | 9.91 | 9.10 | 9.60 | 0.00 | - | 1 | 1 | 20.51% |
| EXC250117P00050000 | 2023-11-09 1:04PM EDT | 50.00 | 10.50 | 8.80 | 13.10 | 0.00 | - | 1 | 3 | 31.23% |
| EXC250117P00055000 | 2023-12-15 10:54AM EDT | 55.00 | 19.20 | 17.70 | 21.50 | 0.00 | - | 47 | 1 | 53.39% |
| EXC250117P00060000 | 2023-02-08 12:39PM EDT | 60.00 | 20.20 | 18.90 | 20.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.