Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240419C00025000 | 2024-03-08 3:18PM EDT | 25.00 | 12.10 | 12.10 | 13.90 | 0.00 | - | 1 | 1 | 499.41% |
| EXC240419C00030000 | 2024-01-19 12:18PM EDT | 30.00 | 5.48 | 4.40 | 7.10 | 0.00 | - | 1 | 1 | 50.00% |
| EXC240419C00032000 | 2024-03-06 11:59AM EDT | 32.00 | 4.80 | 3.80 | 7.30 | 0.00 | - | 4 | 30 | 237.31% |
| EXC240419C00033000 | 2024-02-29 12:22PM EDT | 33.00 | 3.03 | 4.20 | 6.50 | 0.00 | - | 3 | 52 | 266.99% |
| EXC240419C00034000 | 2024-04-16 2:34PM EDT | 34.00 | 2.05 | 1.75 | 1.90 | -0.15 | -6.82% | 7 | 207 | 48.44% |
| EXC240419C00035000 | 2024-04-16 2:14PM EDT | 35.00 | 1.10 | 0.80 | 0.95 | -0.14 | -11.29% | 9 | 898 | 32.81% |
| EXC240419C00036000 | 2024-04-16 2:23PM EDT | 36.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 66 | 3,826 | 27.54% |
| EXC240419C00037000 | 2024-04-16 1:23PM EDT | 37.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 39 | 4,977 | 32.42% |
| EXC240419C00038000 | 2024-04-16 1:42PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 7 | 5,582 | 40.04% |
| EXC240419C00039000 | 2024-04-10 11:55AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 536 | 52.73% |
| EXC240419C00040000 | 2024-04-12 1:57PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 1,271 | 56.25% |
| EXC240419C00041000 | 2024-04-08 1:33PM EDT | 41.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 77 | 86.72% |
| EXC240419C00042000 | 2024-03-18 1:11PM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,394 | 76.56% |
| EXC240419C00043000 | 2024-04-12 11:15AM EDT | 43.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 135 | 135.16% |
| EXC240419C00044000 | 2024-03-27 3:42PM EDT | 44.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 290 | 147.07% |
| EXC240419C00045000 | 2024-03-06 2:16PM EDT | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 103.13% |
| EXC240419C00046000 | 2023-12-14 2:30PM EDT | 46.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 123.44% |
| EXC240419C00047000 | 2023-11-21 2:29PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| EXC240419C00048000 | 2023-08-18 12:27PM EDT | 48.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 20 | 20 | 223.05% |
| EXC240419C00050000 | 2023-11-03 2:41PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 166.41% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240419P00020000 | 2024-02-09 3:16PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 37 | 39 | 265.63% |
| EXC240419P00025000 | 2023-12-18 4:32PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 185.94% |
| EXC240419P00030000 | 2024-03-18 12:04PM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 645 | 136.72% |
| EXC240419P00032000 | 2024-04-15 10:44AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 579 | 57.03% |
| EXC240419P00033000 | 2024-04-10 9:57AM EDT | 33.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 861 | 78.91% |
| EXC240419P00034000 | 2024-04-16 1:55PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 706 | 53.71% |
| EXC240419P00035000 | 2024-04-16 2:12PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 1,085 | 24.02% |
| EXC240419P00036000 | 2024-04-16 2:10PM EDT | 36.00 | 0.30 | 0.35 | 0.45 | +0.05 | +20.00% | 9 | 601 | 20.61% |
| EXC240419P00037000 | 2024-04-15 10:40AM EDT | 37.00 | 0.73 | 1.15 | 2.20 | 0.00 | - | 6 | 2,054 | 60.45% |
| EXC240419P00038000 | 2024-04-12 11:28AM EDT | 38.00 | 1.51 | 1.80 | 2.30 | 0.00 | - | 1 | 239 | 40.23% |
| EXC240419P00039000 | 2024-02-27 11:13AM EDT | 39.00 | 3.30 | 1.40 | 2.50 | 0.00 | - | 1 | 2 | 0.00% |
| EXC240419P00040000 | 2024-02-14 2:31PM EDT | 40.00 | 5.90 | 3.00 | 3.60 | 0.00 | - | 18 | 50 | 0.00% |
| EXC240419P00041000 | 2024-03-06 3:33PM EDT | 41.00 | 4.20 | 3.10 | 5.50 | 0.00 | - | 170 | 0 | 109.77% |
| EXC240419P00042000 | 2024-03-28 11:34AM EDT | 42.00 | 4.61 | 4.50 | 7.80 | 0.00 | - | 1 | 0 | 241.70% |
| EXC240419P00043000 | 2024-02-14 11:26AM EDT | 43.00 | 8.80 | 6.00 | 8.50 | 0.00 | - | 1 | 1 | 50.00% |
| EXC240419P00044000 | 2024-02-14 12:11PM EDT | 44.00 | 9.80 | 7.00 | 9.10 | 0.00 | - | 11 | 0 | 214.45% |
| EXC240419P00045000 | 2024-02-13 2:06PM EDT | 45.00 | 11.10 | 8.30 | 10.30 | 0.00 | - | 32 | 0 | 114.06% |
| EXC240419P00046000 | 2024-02-13 12:18PM EDT | 46.00 | 12.50 | 9.30 | 11.20 | 0.00 | - | - | 0 | 50.00% |
| EXC240419P00049000 | 2023-09-15 11:52AM EDT | 49.00 | 7.00 | 9.00 | 9.50 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.