EXC - Exelon Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC230616C00020000 | 2022-11-14 12:57PM EDT | 20.00 | 18.62 | 22.70 | 23.40 | 0.00 | - | 3 | 3 | 562.11% |
| EXC230616C00025000 | 2022-11-04 2:06PM EDT | 25.00 | 12.20 | 16.20 | 17.20 | 0.00 | - | 2 | 11 | 336.72% |
| EXC230616C00030000 | 2022-12-06 4:07PM EDT | 30.00 | 13.45 | 12.90 | 13.50 | 0.00 | - | - | 1 | 323.54% |
| EXC230616C00033000 | 2022-12-06 2:07PM EDT | 33.00 | 10.55 | 10.10 | 10.70 | 0.00 | - | 7 | 5 | 272.56% |
| EXC230616C00035000 | 2023-05-30 2:20PM EDT | 35.00 | 4.61 | 4.60 | 5.10 | 0.00 | - | 1 | 1 | 52.15% |
| EXC230616C00038000 | 2023-06-05 9:47AM EDT | 38.00 | 2.00 | 1.85 | 2.10 | 0.00 | - | 3 | 156 | 38.48% |
| EXC230616C00039000 | 2023-06-05 11:50AM EDT | 39.00 | 1.40 | 1.00 | 1.15 | 0.00 | - | 1 | 1,012 | 27.44% |
| EXC230616C00040000 | 2023-06-06 2:37PM EDT | 40.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 14 | 1,169 | 23.44% |
| EXC230616C00041000 | 2023-06-06 2:06PM EDT | 41.00 | 0.16 | 0.10 | 0.20 | -0.05 | -23.81% | 14 | 168 | 24.02% |
| EXC230616C00042000 | 2023-06-06 2:05PM EDT | 42.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 14 | 172 | 30.86% |
| EXC230616C00043000 | 2023-06-06 10:25AM EDT | 43.00 | 0.08 | 0.00 | 0.10 | -0.67 | -89.33% | 1 | 4,804 | 35.35% |
| EXC230616C00044000 | 2023-05-23 11:49AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 36.72% |
| EXC230616C00045000 | 2023-06-02 2:44PM EDT | 45.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4,811 | 54.69% |
| EXC230616C00046000 | 2023-05-25 11:28AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 233 | 56.25% |
| EXC230616C00047000 | 2023-05-31 11:43AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 25.00% |
| EXC230616C00048000 | 2023-05-23 3:47PM EDT | 48.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | - | 1 | 64.84% |
| EXC230616C00050000 | 2023-04-17 3:43PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 1,994 | 83.59% |
| EXC230616C00055000 | 2023-03-27 1:56PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 1,081 | 85.94% |
| EXC230616C00060000 | 2022-08-17 11:35AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| EXC230616C00070000 | 2022-07-21 11:18AM EDT | 70.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 192.19% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC230616P00030000 | 2023-04-26 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| EXC230616P00033000 | 2023-05-30 11:56AM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 319 | 61.72% |
| EXC230616P00035000 | 2023-06-05 2:47PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 439 | 52.15% |
| EXC230616P00036000 | 2023-05-17 1:57PM EDT | 36.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 25 | 36.72% |
| EXC230616P00037000 | 2023-05-26 3:02PM EDT | 37.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 15 | 43 | 47.75% |
| EXC230616P00038000 | 2023-06-06 11:49AM EDT | 38.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 12 | 842 | 27.44% |
| EXC230616P00039000 | 2023-06-06 3:19PM EDT | 39.00 | 0.20 | 0.20 | 0.30 | -0.01 | -4.76% | 6 | 1,261 | 23.15% |
| EXC230616P00040000 | 2023-06-06 2:27PM EDT | 40.00 | 0.57 | 0.60 | 0.70 | -0.03 | -5.00% | 42 | 3,443 | 21.49% |
| EXC230616P00041000 | 2023-05-31 10:49AM EDT | 41.00 | 2.00 | 1.15 | 1.40 | 0.00 | - | 1 | 50 | 21.39% |
| EXC230616P00042000 | 2023-05-25 10:04AM EDT | 42.00 | 2.54 | 2.05 | 2.40 | 0.00 | - | 2 | 406 | 30.86% |
| EXC230616P00043000 | 2023-06-01 9:38AM EDT | 43.00 | 3.52 | 3.00 | 3.40 | 0.00 | - | 5 | 3,253 | 39.45% |
| EXC230616P00044000 | 2023-04-25 11:15AM EDT | 44.00 | 1.60 | 4.30 | 4.60 | 0.00 | - | 15 | 30 | 51.27% |
| EXC230616P00045000 | 2023-04-27 11:29AM EDT | 45.00 | 2.60 | 5.50 | 5.70 | 0.00 | - | 1 | 3 | 69.63% |
| EXC230616P00047000 | 2023-02-17 4:59PM EDT | 47.00 | 4.61 | 4.90 | 5.80 | 0.00 | - | 28 | 30 | 0.00% |
| EXC230616P00050000 | 2022-10-28 2:33PM EDT | 50.00 | 12.14 | 9.60 | 10.30 | 0.00 | - | 10 | 3 | 71.09% |
| EXC230616P00055000 | 2022-09-29 9:39AM EDT | 55.00 | 16.30 | 16.20 | 16.90 | 0.00 | - | - | 3 | 198.63% |
© 2023 Yahoo. All rights reserved.