Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC220520C00025000 | 2022-04-18 9:36AM EDT | 25.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXC220520C00038000 | 2022-05-17 3:55PM EDT | 38.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXC220520C00039000 | 2022-05-10 9:33AM EDT | 39.00 | 8.11 | 8.40 | 8.70 | 0.00 | - | - | 0 | 90.63% |
| EXC220520C00040000 | 2022-05-11 3:44PM EDT | 40.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXC220520C00041000 | 2022-04-19 3:40PM EDT | 41.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXC220520C00042000 | 2022-05-11 2:12PM EDT | 42.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| EXC220520C00043000 | 2022-05-16 10:04AM EDT | 43.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXC220520C00044000 | 2022-05-16 1:59PM EDT | 44.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXC220520C00045000 | 2022-05-16 3:46PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXC220520C00046000 | 2022-05-17 3:07PM EDT | 46.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| EXC220520C00047000 | 2022-05-17 11:18AM EDT | 47.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXC220520C00048000 | 2022-05-17 1:24PM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| EXC220520C00049000 | 2022-05-17 3:38PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EXC220520C00050000 | 2022-05-17 2:25PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXC220520C00055000 | 2022-05-11 12:06PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXC220520C00060000 | 2022-04-29 12:53PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXC220520C00065000 | 2022-04-29 12:53PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC220520P00038000 | 2022-03-22 1:10PM EDT | 38.00 | 0.22 | 0.00 | 0.80 | 0.00 | - | 1 | 13 | 199.80% |
| EXC220520P00040000 | 2022-05-09 3:24PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXC220520P00041000 | 2022-05-03 2:12PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXC220520P00042000 | 2022-05-12 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| EXC220520P00043000 | 2022-05-13 3:28PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXC220520P00044000 | 2022-05-17 3:59PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXC220520P00045000 | 2022-05-17 3:47PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXC220520P00046000 | 2022-05-16 1:32PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| EXC220520P00047000 | 2022-05-17 2:20PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EXC220520P00048000 | 2022-05-17 12:39PM EDT | 48.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXC220520P00049000 | 2022-05-16 2:01PM EDT | 49.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXC220520P00050000 | 2022-05-17 2:24PM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXC220520P00055000 | 2022-04-22 3:24PM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| EXC220520P00060000 | 2022-04-18 11:09AM EDT | 60.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
