Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC231020C00034000 | 2023-04-27 1:06PM EDT | 34.00 | 9.50 | 6.30 | 6.60 | 0.00 | - | - | 0 | 128.61% |
| EXC231020C00035000 | 2023-09-29 1:09PM EDT | 35.00 | 2.78 | 2.95 | 3.10 | -2.02 | -42.08% | 1 | 1 | 36.33% |
| EXC231020C00036000 | 2023-09-29 10:45AM EDT | 36.00 | 2.19 | 2.10 | 2.25 | -2.41 | -52.39% | 1 | 3 | 33.01% |
| EXC231020C00037000 | 2023-09-29 2:29PM EDT | 37.00 | 1.25 | 1.35 | 1.50 | -1.30 | -50.98% | 67 | 48 | 30.32% |
| EXC231020C00038000 | 2023-09-29 3:52PM EDT | 38.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 266 | 61 | 26.86% |
| EXC231020C00039000 | 2023-09-29 3:42PM EDT | 39.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 974 | 94 | 26.03% |
| EXC231020C00040000 | 2023-09-29 11:32AM EDT | 40.00 | 0.12 | 0.15 | 0.25 | -0.08 | -40.00% | 28 | 959 | 27.15% |
| EXC231020C00041000 | 2023-09-29 11:32AM EDT | 41.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 10 | 1,627 | 29.00% |
| EXC231020C00042000 | 2023-09-28 1:52PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,498 | 3,220 | 27.15% |
| EXC231020C00043000 | 2023-09-27 3:49PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7,814 | 36.72% |
| EXC231020C00044000 | 2023-09-27 1:26PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8,343 | 36.33% |
| EXC231020C00045000 | 2023-09-28 12:34PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,084 | 40.43% |
| EXC231020C00046000 | 2023-09-21 1:57PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 364 | 50.59% |
| EXC231020C00047000 | 2023-07-26 12:32PM EDT | 47.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 14 | 83 | 54.88% |
| EXC231020C00048000 | 2023-09-14 11:47AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 52.34% |
| EXC231020C00049000 | 2023-05-22 10:15AM EDT | 49.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 68.26% |
| EXC231020C00050000 | 2023-05-01 2:26PM EDT | 50.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 66.80% |
| EXC231020C00055000 | 2023-04-26 9:42AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 75.78% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC231020P00025000 | 2023-02-21 1:46PM EDT | 25.00 | 0.15 | 0.10 | 0.70 | 0.00 | - | - | 1 | 132.42% |
| EXC231020P00033000 | 2023-05-08 1:21PM EDT | 33.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 52.73% |
| EXC231020P00034000 | 2023-06-13 12:16PM EDT | 34.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 100 | 125 | 44.43% |
| EXC231020P00035000 | 2023-09-29 1:08PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 32 | 78 | 31.15% |
| EXC231020P00036000 | 2023-09-29 12:14PM EDT | 36.00 | 0.25 | 0.25 | 0.35 | +0.07 | +38.89% | 2 | 23 | 29.05% |
| EXC231020P00037000 | 2023-09-29 3:53PM EDT | 37.00 | 0.50 | 0.45 | 0.55 | +0.09 | +21.95% | 52 | 161 | 25.49% |
| EXC231020P00038000 | 2023-09-29 3:58PM EDT | 38.00 | 0.90 | 0.85 | 0.95 | +0.10 | +12.50% | 67 | 257 | 23.78% |
| EXC231020P00039000 | 2023-09-29 11:53AM EDT | 39.00 | 1.40 | 1.45 | 1.60 | +0.10 | +7.69% | 22 | 636 | 24.12% |
| EXC231020P00040000 | 2023-09-29 9:40AM EDT | 40.00 | 1.82 | 2.25 | 2.40 | -0.40 | -18.02% | 1 | 446 | 24.51% |
| EXC231020P00041000 | 2023-09-28 3:01PM EDT | 41.00 | 3.04 | 3.10 | 3.30 | 0.00 | - | 3 | 517 | 25.29% |
| EXC231020P00042000 | 2023-09-28 11:12AM EDT | 42.00 | 3.95 | 4.10 | 4.30 | 0.00 | - | 2 | 75 | 30.66% |
| EXC231020P00043000 | 2023-08-25 12:19PM EDT | 43.00 | 2.62 | 2.70 | 3.00 | 0.00 | - | 10 | 10 | 0.00% |
| EXC231020P00044000 | 2023-07-27 11:03AM EDT | 44.00 | 2.11 | 3.50 | 3.80 | 0.00 | - | 30 | 5 | 0.00% |
| EXC231020P00045000 | 2023-08-08 12:37PM EDT | 45.00 | 5.65 | 4.00 | 4.30 | 0.00 | - | 20 | 5 | 0.00% |
| EXC231020P00046000 | 2023-05-16 1:39PM EDT | 46.00 | 6.40 | 4.90 | 5.60 | 0.00 | - | 5 | 15 | 0.00% |
| EXC231020P00049000 | 2023-04-27 11:38AM EDT | 49.00 | 6.50 | 9.40 | 9.80 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
