Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC230217C00034000 | 2023-01-23 12:03PM EST | 34.00 | 8.30 | 6.60 | 8.90 | 0.00 | - | 14 | 20 | 113.18% |
| EXC230217C00035000 | 2022-12-28 9:30AM EST | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| EXC230217C00036000 | 2022-12-15 3:10PM EST | 36.00 | 6.90 | 7.40 | 7.90 | 0.00 | - | - | 11 | 166.99% |
| EXC230217C00037000 | 2023-01-19 10:30AM EST | 37.00 | 5.22 | 2.75 | 5.00 | 0.00 | - | 3 | 15 | 88.77% |
| EXC230217C00038000 | 2022-12-27 10:26AM EST | 38.00 | 5.60 | 3.60 | 4.00 | 0.00 | - | - | 9 | 68.36% |
| EXC230217C00039000 | 2023-02-03 11:44AM EST | 39.00 | 1.95 | 1.95 | 2.40 | -1.35 | -40.91% | 1 | 4 | 40.63% |
| EXC230217C00040000 | 2023-01-26 3:15PM EST | 40.00 | 2.10 | 1.30 | 1.50 | 0.00 | - | 76 | 133 | 32.32% |
| EXC230217C00041000 | 2023-02-03 2:42PM EST | 41.00 | 0.80 | 0.65 | 0.85 | -1.07 | -57.22% | 111 | 199 | 29.15% |
| EXC230217C00042000 | 2023-02-03 3:46PM EST | 42.00 | 0.37 | 0.25 | 0.45 | -0.58 | -61.05% | 17 | 823 | 28.66% |
| EXC230217C00043000 | 2023-02-03 3:53PM EST | 43.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 207 | 1,212 | 25.20% |
| EXC230217C00044000 | 2023-02-03 9:51AM EST | 44.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 6 | 422 | 32.62% |
| EXC230217C00045000 | 2023-02-03 1:45PM EST | 45.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 26 | 5,437 | 35.55% |
| EXC230217C00046000 | 2023-02-02 1:55PM EST | 46.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 5,078 | 41.60% |
| EXC230217C00047000 | 2023-01-24 1:02PM EST | 47.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 400 | 515 | 51.76% |
| EXC230217C00048000 | 2023-01-13 2:53PM EST | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 46.09% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC230217P00034000 | 2022-12-27 9:30AM EST | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXC230217P00035000 | 2023-01-18 1:55PM EST | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.41% |
| EXC230217P00037000 | 2023-01-27 10:58AM EST | 37.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 138.77% |
| EXC230217P00038000 | 2023-02-03 11:07AM EST | 38.00 | 0.30 | 0.15 | 0.25 | +0.18 | +150.00% | 1 | 207 | 39.45% |
| EXC230217P00039000 | 2023-02-03 10:28AM EST | 39.00 | 0.50 | 0.20 | 0.35 | +0.30 | +150.00% | 13 | 134 | 34.38% |
| EXC230217P00040000 | 2023-02-03 3:42PM EST | 40.00 | 0.52 | 0.40 | 0.60 | +0.22 | +73.33% | 35 | 543 | 32.37% |
| EXC230217P00041000 | 2023-02-03 3:54PM EST | 41.00 | 0.88 | 0.70 | 1.00 | +0.30 | +51.72% | 46 | 425 | 30.76% |
| EXC230217P00042000 | 2023-02-03 3:00PM EST | 42.00 | 1.65 | 1.45 | 1.65 | +0.65 | +65.00% | 128 | 476 | 32.23% |
| EXC230217P00043000 | 2023-02-03 3:57PM EST | 43.00 | 2.30 | 2.30 | 2.40 | +0.64 | +38.55% | 1,122 | 1,925 | 32.52% |
| EXC230217P00044000 | 2023-02-03 12:57PM EST | 44.00 | 3.50 | 2.85 | 4.30 | +0.75 | +27.27% | 1 | 31 | 76.56% |
| EXC230217P00045000 | 2023-02-03 11:27AM EST | 45.00 | 4.75 | 3.80 | 5.80 | +0.95 | +25.00% | 4 | 25 | 66.85% |
| EXC230217P00046000 | 2023-01-27 3:11PM EST | 46.00 | 4.40 | 4.80 | 7.20 | 0.00 | - | 4 | 93 | 83.45% |
| EXC230217P00047000 | 2023-01-24 1:02PM EST | 47.00 | 5.70 | 5.80 | 7.60 | 0.00 | - | 400 | 525 | 78.22% |
| EXC230217P00048000 | 2023-01-19 9:53AM EST | 48.00 | 6.10 | 6.80 | 10.00 | 0.00 | - | 10 | 20 | 115.63% |
| EXC230217P00049000 | 2023-01-10 10:13AM EST | 49.00 | 5.30 | 7.80 | 10.80 | 0.00 | - | 9 | 11 | 119.24% |
| EXC230217P00050000 | 2023-01-05 10:08AM EST | 50.00 | 7.10 | 8.80 | 11.80 | 0.00 | - | - | 2 | 126.47% |
© 2023 Yahoo. All rights reserved.
