Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC221021C00030000 | 2022-08-05 1:16PM EDT | 30.00 | 14.70 | 13.90 | 14.60 | 0.00 | - | 1 | 0 | 321.48% |
| EXC221021C00034000 | 2022-09-29 12:43PM EDT | 34.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 35 | 16 | 51.37% |
| EXC221021C00035000 | 2022-06-29 9:30AM EDT | 35.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXC221021C00036000 | 2022-02-25 4:21PM EDT | 36.00 | 7.40 | 9.50 | 10.10 | 0.00 | - | 1 | 1 | 261.82% |
| EXC221021C00037000 | 2022-09-29 3:43PM EDT | 37.00 | 1.75 | 1.40 | 1.55 | 0.00 | - | 39 | 46 | 36.72% |
| EXC221021C00038000 | 2022-09-30 3:57PM EDT | 38.00 | 0.95 | 0.90 | 1.05 | -0.25 | -20.83% | 20 | 53 | 36.08% |
| EXC221021C00039000 | 2022-09-29 2:03PM EDT | 39.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 76 | 165 | 34.86% |
| EXC221021C00040000 | 2022-09-30 2:45PM EDT | 40.00 | 0.35 | 0.25 | 0.45 | -0.05 | -12.50% | 669 | 338 | 36.72% |
| EXC221021C00041000 | 2022-09-30 1:53PM EDT | 41.00 | 0.22 | 0.10 | 0.30 | -0.06 | -21.43% | 6 | 197 | 37.89% |
| EXC221021C00042000 | 2022-09-29 2:46PM EDT | 42.00 | 0.21 | 0.10 | 0.20 | +0.06 | +40.00% | 8 | 6,844 | 39.06% |
| EXC221021C00043000 | 2022-09-30 3:19PM EDT | 43.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 2 | 60 | 41.41% |
| EXC221021C00044000 | 2022-09-30 1:53PM EDT | 44.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 661 | 939 | 46.48% |
| EXC221021C00045000 | 2022-09-30 11:42AM EDT | 45.00 | 0.06 | 0.05 | 0.15 | -0.01 | -14.29% | 3 | 4,910 | 51.17% |
| EXC221021C00046000 | 2022-09-30 3:54PM EDT | 46.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 6 | 3,505 | 51.17% |
| EXC221021C00047000 | 2022-09-30 3:42PM EDT | 47.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 3 | 1,665 | 55.47% |
| EXC221021C00048000 | 2022-09-30 2:58PM EDT | 48.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 8 | 1,097 | 56.25% |
| EXC221021C00049000 | 2022-09-30 3:54PM EDT | 49.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 5 | 2,385 | 60.16% |
| EXC221021C00050000 | 2022-09-30 1:11PM EDT | 50.00 | 0.02 | 0.00 | 0.50 | -0.03 | -60.00% | 9 | 6,968 | 80.76% |
| EXC221021C00055000 | 2022-09-30 1:11PM EDT | 55.00 | 0.02 | 0.00 | 0.30 | -0.08 | -80.00% | 2 | 534 | 90.43% |
| EXC221021C00060000 | 2022-08-16 12:55PM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 288 | 111.72% |
| EXC221021C00065000 | 2022-05-27 11:52AM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 142.38% |
| EXC221021C00070000 | 2022-09-14 11:56AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 124.61% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC221021P00030000 | 2022-06-17 9:35AM EDT | 30.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 15 | 68.56% |
| EXC221021P00034000 | 2022-09-30 3:52PM EDT | 34.00 | 0.30 | 0.25 | 0.35 | +0.20 | +200.00% | 20 | 12 | 43.26% |
| EXC221021P00035000 | 2022-09-29 12:39PM EDT | 35.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 10 | 25 | 42.19% |
| EXC221021P00036000 | 2022-09-29 2:39PM EDT | 36.00 | 0.69 | 0.60 | 0.75 | 0.00 | - | 5 | 9 | 38.62% |
| EXC221021P00037000 | 2022-09-29 12:18PM EDT | 37.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 255 | 330 | 35.55% |
| EXC221021P00038000 | 2022-09-30 11:47AM EDT | 38.00 | 1.25 | 1.35 | 1.55 | -0.20 | -13.79% | 556 | 192 | 34.96% |
| EXC221021P00039000 | 2022-09-30 1:01PM EDT | 39.00 | 1.90 | 2.00 | 2.20 | -0.15 | -7.32% | 4 | 175 | 35.16% |
| EXC221021P00040000 | 2022-09-30 1:53PM EDT | 40.00 | 2.72 | 2.70 | 3.00 | -0.18 | -6.21% | 3 | 1,631 | 37.06% |
| EXC221021P00041000 | 2022-09-27 11:54AM EDT | 41.00 | 1.75 | 3.60 | 3.90 | 0.00 | - | 1 | 212 | 40.43% |
| EXC221021P00042000 | 2022-09-30 12:05PM EDT | 42.00 | 4.50 | 4.50 | 4.80 | +0.70 | +18.42% | 1 | 7,068 | 42.29% |
| EXC221021P00043000 | 2022-09-27 11:24AM EDT | 43.00 | 3.05 | 5.50 | 5.80 | 0.00 | - | 4 | 334 | 48.05% |
| EXC221021P00044000 | 2022-09-28 12:22PM EDT | 44.00 | 6.15 | 6.40 | 6.80 | +2.03 | +49.27% | 1 | 223 | 53.42% |
| EXC221021P00045000 | 2022-09-29 10:41AM EDT | 45.00 | 6.95 | 7.40 | 7.80 | 0.00 | - | 10 | 3,473 | 58.59% |
| EXC221021P00046000 | 2022-09-16 9:38AM EDT | 46.00 | 3.00 | 8.40 | 8.70 | 0.00 | - | 4 | 202 | 56.64% |
| EXC221021P00047000 | 2022-09-22 2:55PM EDT | 47.00 | 5.10 | 9.40 | 9.70 | 0.00 | - | 2 | 71 | 61.04% |
| EXC221021P00048000 | 2022-09-19 11:26AM EDT | 48.00 | 4.96 | 10.40 | 10.80 | 0.00 | - | 1 | 2 | 54.30% |
| EXC221021P00049000 | 2022-09-23 9:55AM EDT | 49.00 | 7.94 | 11.40 | 11.80 | 0.00 | - | 33 | 47 | 57.81% |
| EXC221021P00050000 | 2022-09-27 1:32PM EDT | 50.00 | 10.00 | 12.40 | 12.80 | 0.00 | - | 4 | 0 | 61.33% |
| EXC221021P00055000 | 2022-09-12 12:25PM EDT | 55.00 | 9.25 | 17.20 | 17.70 | 0.00 | - | 4 | 0 | 91.41% |
| EXC221021P00060000 | 2022-06-15 2:38PM EDT | 60.00 | 18.00 | 15.70 | 16.20 | 0.00 | - | - | 2 | 0.00% |
| EXC221021P00065000 | 2022-05-16 12:06AM EDT | 65.00 | 17.60 | 18.70 | 19.30 | 0.00 | - | - | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
