Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240517C00060000 | 2024-02-02 12:30PM EDT | 60.00 | 72.40 | 108.00 | 112.40 | 0.00 | - | 25 | 25 | 0.00% |
| CEG240517C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 111.75 | 111.70 | 116.00 | +11.26 | +11.21% | 1 | 1 | 193.55% |
| CEG240517C00080000 | 2024-03-20 9:36AM EDT | 80.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CEG240517C00085000 | 2023-12-12 10:41AM EDT | 85.00 | 32.98 | 28.50 | 31.90 | 0.00 | - | - | 1 | 0.00% |
| CEG240517C00095000 | 2024-01-11 12:41PM EDT | 95.00 | 20.98 | 36.30 | 41.00 | 0.00 | - | 15 | 15 | 0.00% |
| CEG240517C00100000 | 2024-01-19 1:21PM EDT | 100.00 | 16.50 | 30.70 | 35.00 | 0.00 | - | 4 | 4 | 0.00% |
| CEG240517C00105000 | 2024-02-08 11:24AM EDT | 105.00 | 29.51 | 64.60 | 68.50 | 0.00 | - | 1 | 13 | 0.00% |
| CEG240517C00110000 | 2024-04-15 9:33AM EDT | 110.00 | 84.90 | 76.50 | 81.00 | 0.00 | - | 1 | 5 | 114.84% |
| CEG240517C00115000 | 2024-03-19 3:47PM EDT | 115.00 | 58.00 | 67.20 | 71.50 | 0.00 | - | 2 | 43 | 0.00% |
| CEG240517C00120000 | 2024-04-24 9:29AM EDT | 120.00 | 67.70 | 66.50 | 71.00 | 0.00 | - | 3 | 50 | 98.39% |
| CEG240517C00125000 | 2024-04-15 9:31AM EDT | 125.00 | 71.00 | 61.80 | 66.00 | 0.00 | - | 1 | 115 | 96.09% |
| CEG240517C00130000 | 2024-04-19 3:20PM EDT | 130.00 | 49.50 | 57.00 | 61.00 | 0.00 | - | 1 | 174 | 91.16% |
| CEG240517C00135000 | 2024-04-04 11:40AM EDT | 135.00 | 56.06 | 52.00 | 56.00 | 0.00 | - | 1 | 202 | 83.30% |
| CEG240517C00140000 | 2024-04-01 10:53AM EDT | 140.00 | 49.00 | 47.00 | 51.50 | 0.00 | - | 14 | 72 | 81.30% |
| CEG240517C00145000 | 2024-04-03 11:38AM EDT | 145.00 | 46.00 | 42.10 | 46.50 | 0.00 | - | 1 | 369 | 74.37% |
| CEG240517C00150000 | 2024-04-17 11:42AM EDT | 150.00 | 35.00 | 37.60 | 40.80 | 0.00 | - | 8 | 105 | 64.84% |
| CEG240517C00155000 | 2024-03-08 11:07AM EDT | 155.00 | 24.60 | 37.30 | 40.60 | 0.00 | - | 1 | 29 | 106.59% |
| CEG240517C00160000 | 2024-04-18 9:55AM EDT | 160.00 | 27.20 | 28.00 | 31.30 | 0.00 | - | 5 | 18 | 56.18% |
| CEG240517C00165000 | 2024-04-19 3:21PM EDT | 165.00 | 26.04 | 24.00 | 27.10 | +7.69 | +41.91% | 2 | 163 | 57.50% |
| CEG240517C00170000 | 2024-04-19 3:21PM EDT | 170.00 | 21.90 | 19.50 | 23.90 | +6.83 | +45.32% | 2 | 487 | 57.98% |
| CEG240517C00175000 | 2024-04-25 12:27PM EDT | 175.00 | 19.60 | 16.00 | 19.20 | 0.00 | - | 1 | 132 | 54.41% |
| CEG240517C00180000 | 2024-04-26 1:25PM EDT | 180.00 | 14.55 | 14.20 | 14.90 | -1.25 | -7.91% | 2 | 87 | 55.66% |
| CEG240517C00185000 | 2024-04-26 2:22PM EDT | 185.00 | 11.61 | 11.40 | 11.90 | -0.59 | -4.84% | 27 | 394 | 55.31% |
| CEG240517C00190000 | 2024-04-26 2:21PM EDT | 190.00 | 9.15 | 8.90 | 9.40 | -1.25 | -12.02% | 38 | 3,850 | 54.97% |
| CEG240517C00195000 | 2024-04-26 2:16PM EDT | 195.00 | 7.00 | 6.80 | 7.40 | -0.10 | -1.41% | 28 | 1,355 | 54.94% |
| CEG240517C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 5.40 | 4.70 | 5.50 | 0.00 | - | 19 | 461 | 53.02% |
| CEG240517C00210000 | 2024-04-26 2:54PM EDT | 210.00 | 3.00 | 2.80 | 3.30 | -0.60 | -16.67% | 18 | 478 | 55.23% |
| CEG240517C00220000 | 2024-04-26 10:56AM EDT | 220.00 | 1.47 | 1.00 | 2.00 | -0.07 | -4.55% | 4 | 2,078 | 54.19% |
| CEG240517C00230000 | 2024-04-26 12:56PM EDT | 230.00 | 1.00 | 0.65 | 1.10 | -0.15 | -13.04% | 3 | 432 | 56.47% |
| CEG240517C00240000 | 2024-04-26 3:57PM EDT | 240.00 | 0.40 | 0.40 | 0.75 | +0.25 | +166.67% | 2 | 27 | 59.86% |
| CEG240517C00250000 | 2024-04-19 1:27PM EDT | 250.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 8 | 34 | 58.64% |
| CEG240517C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 63.09% |
| CEG240517C00270000 | 2024-04-22 10:47AM EDT | 270.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 1 | 17 | 88.38% |
| CEG240517C00280000 | 2024-04-23 3:38PM EDT | 280.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 75.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240517P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| CEG240517P00080000 | 2023-11-15 3:02PM EDT | 80.00 | 0.60 | 0.35 | 0.95 | 0.00 | - | 1 | 1 | 190.53% |
| CEG240517P00085000 | 2024-01-25 3:29PM EDT | 85.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 153.52% |
| CEG240517P00090000 | 2024-01-11 2:34PM EDT | 90.00 | 1.31 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 152.25% |
| CEG240517P00095000 | 2024-01-24 2:48PM EDT | 95.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 142.19% |
| CEG240517P00100000 | 2024-03-13 10:03AM EDT | 100.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 101.95% |
| CEG240517P00105000 | 2024-04-01 3:11PM EDT | 105.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 32 | 114.16% |
| CEG240517P00110000 | 2024-02-27 4:11PM EDT | 110.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 112 | 167.70% |
| CEG240517P00115000 | 2024-03-05 1:47PM EDT | 115.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 99.71% |
| CEG240517P00120000 | 2024-02-26 11:55AM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 50.00% |
| CEG240517P00125000 | 2024-03-25 11:07AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 25.00% |
| CEG240517P00130000 | 2024-04-25 10:35AM EDT | 130.00 | 0.36 | 0.00 | 0.70 | 0.00 | - | 4 | 33 | 81.93% |
| CEG240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.36 | 0.00 | 0.80 | 0.00 | - | 6 | 81 | 76.47% |
| CEG240517P00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.49 | 0.05 | 1.20 | 0.00 | - | 4 | 15 | 75.59% |
| CEG240517P00145000 | 2024-04-22 1:57PM EDT | 145.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 10 | 25 | 65.14% |
| CEG240517P00150000 | 2024-04-26 12:50PM EDT | 150.00 | 0.60 | 0.30 | 0.95 | +0.01 | +1.69% | 2 | 103 | 60.86% |
| CEG240517P00155000 | 2024-04-25 10:46AM EDT | 155.00 | 1.02 | 0.20 | 1.05 | 0.00 | - | 4 | 86 | 53.71% |
| CEG240517P00160000 | 2024-04-25 3:53PM EDT | 160.00 | 1.42 | 1.00 | 1.65 | 0.00 | - | 2 | 1,361 | 56.74% |
| CEG240517P00165000 | 2024-04-25 3:53PM EDT | 165.00 | 1.85 | 1.55 | 2.25 | -0.17 | -8.42% | 1 | 133 | 54.81% |
| CEG240517P00170000 | 2024-04-26 1:25PM EDT | 170.00 | 2.83 | 2.30 | 3.20 | -0.10 | -3.41% | 31 | 532 | 53.43% |
| CEG240517P00175000 | 2024-04-26 2:14PM EDT | 175.00 | 4.02 | 4.00 | 4.20 | -0.16 | -3.83% | 10 | 90 | 53.53% |
| CEG240517P00180000 | 2024-04-25 3:32PM EDT | 180.00 | 5.70 | 5.50 | 6.20 | -0.45 | -7.32% | 2 | 3,898 | 53.67% |
| CEG240517P00185000 | 2024-04-25 2:18PM EDT | 185.00 | 7.70 | 7.60 | 8.20 | 0.00 | - | 117 | 169 | 53.16% |
| CEG240517P00190000 | 2024-04-26 2:43PM EDT | 190.00 | 10.20 | 9.80 | 10.60 | -0.30 | -2.86% | 28 | 225 | 51.76% |
| CEG240517P00195000 | 2024-04-25 12:28PM EDT | 195.00 | 12.90 | 13.00 | 13.60 | 0.00 | - | 18 | 132 | 52.52% |
| CEG240517P00200000 | 2024-04-25 10:42AM EDT | 200.00 | 18.10 | 14.80 | 18.50 | 0.00 | - | 6 | 67 | 52.54% |
| CEG240517P00270000 | 2024-04-04 9:54AM EDT | 270.00 | 79.40 | 79.00 | 83.80 | 0.00 | - | 2 | 0 | 107.91% |
© 2024 Yahoo. All rights reserved.