EXC - Exelon Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC200717C00023000 | 2020-06-29 9:40AM EDT | 23.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXC200717C00025000 | 2020-07-07 10:15AM EDT | 25.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXC200717C00030000 | 2020-06-19 10:05AM EDT | 30.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXC200717C00031000 | 2020-07-09 9:37AM EDT | 31.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| EXC200717C00032000 | 2020-07-09 9:40AM EDT | 32.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| EXC200717C00033000 | 2020-06-22 6:40PM EDT | 33.00 | 6.35 | 4.50 | 4.70 | 0.00 | - | 3 | 13 | 89.06% |
| EXC200717C00034000 | 2020-07-01 3:07PM EDT | 34.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXC200717C00035000 | 2020-07-13 11:34AM EDT | 35.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| EXC200717C00036000 | 2020-07-07 10:15AM EDT | 36.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| EXC200717C00037000 | 2020-07-13 1:15PM EDT | 37.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13 | 2,418 | 0.00% |
| EXC200717C00038000 | 2020-07-13 3:05PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 3.13% |
| EXC200717C00039000 | 2020-07-13 2:03PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 480 | 12.50% |
| EXC200717C00040000 | 2020-07-10 3:33PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 465 | 12.50% |
| EXC200717C00041000 | 2020-07-10 11:45AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EXC200717C00042000 | 2020-07-07 2:24PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6,876 | 25.00% |
| EXC200717C00043000 | 2020-07-10 9:49AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXC200717C00044000 | 2020-06-19 1:21PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EXC200717C00045000 | 2020-07-13 11:01AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 529 | 50.00% |
| EXC200717C00046000 | 2020-06-29 10:48AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 1,219 | 50.00% |
| EXC200717C00047000 | 2020-06-29 10:33AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| EXC200717C00048000 | 2020-07-13 12:04PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 50.00% |
| EXC200717C00049000 | 2020-06-22 6:40PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 50.00% |
| EXC200717C00050000 | 2020-07-08 2:22PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EXC200717C00055000 | 2020-06-22 6:40PM EDT | 55.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 214 | 172.66% |
| EXC200717C00065000 | 2020-06-22 6:40PM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 232.81% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC200717P00018000 | 2020-06-22 6:40PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 296.88% |
| EXC200717P00020000 | 2020-06-22 6:40PM EDT | 20.00 | 1.00 | 0.15 | 0.10 | 0.00 | - | 1 | 1 | 328.91% |
| EXC200717P00023000 | 2020-06-22 6:40PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 206.25% |
| EXC200717P00025000 | 2020-06-15 9:38AM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 50.00% |
| EXC200717P00030000 | 2020-07-02 2:26PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 171 | 50.00% |
| EXC200717P00031000 | 2020-07-09 11:15AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXC200717P00032000 | 2020-07-08 10:07AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 50.00% |
| EXC200717P00033000 | 2020-07-06 2:11PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 25.00% |
| EXC200717P00034000 | 2020-07-13 3:27PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 470 | 25.00% |
| EXC200717P00035000 | 2020-07-13 10:18AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXC200717P00036000 | 2020-07-13 12:20PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EXC200717P00037000 | 2020-07-13 11:10AM EDT | 37.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXC200717P00038000 | 2020-07-10 10:42AM EDT | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 0.00% |
| EXC200717P00039000 | 2020-07-10 10:11AM EDT | 39.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXC200717P00040000 | 2020-07-07 3:50PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 343 | 0.00% |
| EXC200717P00041000 | 2020-07-13 12:59PM EDT | 41.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| EXC200717P00042000 | 2020-07-08 10:08AM EDT | 42.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXC200717P00043000 | 2020-07-07 1:29PM EDT | 43.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EXC200717P00044000 | 2020-07-07 1:29PM EDT | 44.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXC200717P00045000 | 2020-07-13 12:55PM EDT | 45.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| EXC200717P00046000 | 2020-06-22 6:40PM EDT | 46.00 | 5.00 | 8.20 | 8.50 | 0.00 | - | 7 | 14 | 0.00% |
| EXC200717P00047000 | 2020-07-10 3:55PM EDT | 47.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXC200717P00048000 | 2020-06-22 6:40PM EDT | 48.00 | 7.80 | 10.20 | 10.60 | 0.00 | - | 2 | 177 | 127.34% |
| EXC200717P00049000 | 2020-06-22 6:40PM EDT | 49.00 | 1.85 | 11.20 | 11.50 | 0.00 | - | 19 | 39 | 0.00% |
| EXC200717P00050000 | 2020-06-29 9:40AM EDT | 50.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EXC200717P00055000 | 2020-06-22 6:40PM EDT | 55.00 | 8.30 | 17.20 | 17.60 | 0.00 | - | - | 0 | 182.03% |
| EXC200717P00060000 | 2020-06-22 6:40PM EDT | 60.00 | 13.20 | 22.20 | 22.60 | 0.00 | - | - | 0 | 214.84% |
© 2020 Verizon Media. All rights reserved.