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 | 123.50 | 127.70 | 0.00 | - | 1 | 1 | 206.25% |
| 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 | 88.50 | 92.70 | 0.00 | - | 1 | 5 | 129.69% |
| 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 | 78.50 | 82.70 | 0.00 | - | 3 | 50 | 112.50% |
| CEG240517C00125000 | 2024-04-29 11:18AM EDT | 125.00 | 64.88 | 73.50 | 77.70 | 0.00 | - | 8 | 107 | 103.91% |
| CEG240517C00130000 | 2024-04-19 3:20PM EDT | 130.00 | 49.50 | 68.50 | 72.80 | 0.00 | - | 1 | 174 | 105.66% |
| CEG240517C00135000 | 2024-04-04 11:40AM EDT | 135.00 | 56.06 | 58.00 | 62.50 | 0.00 | - | 1 | 202 | 0.00% |
| CEG240517C00140000 | 2024-04-01 10:53AM EDT | 140.00 | 49.00 | 43.00 | 47.50 | 0.00 | - | 14 | 72 | 0.00% |
| CEG240517C00145000 | 2024-04-03 11:38AM EDT | 145.00 | 46.00 | 50.10 | 53.60 | 0.00 | - | 1 | 369 | 0.00% |
| CEG240517C00150000 | 2024-04-17 11:42AM EDT | 150.00 | 35.00 | 48.50 | 53.00 | 0.00 | - | 8 | 105 | 82.13% |
| CEG240517C00155000 | 2024-05-07 10:29AM EDT | 155.00 | 50.00 | 43.50 | 47.70 | +8.90 | +21.65% | 15 | 28 | 59.96% |
| CEG240517C00160000 | 2024-04-18 9:55AM EDT | 160.00 | 27.20 | 38.60 | 42.70 | 0.00 | - | 5 | 18 | 59.18% |
| CEG240517C00165000 | 2024-05-07 10:49AM EDT | 165.00 | 39.06 | 34.00 | 38.30 | +4.06 | +11.60% | 2 | 166 | 72.31% |
| CEG240517C00170000 | 2024-04-26 9:58AM EDT | 170.00 | 21.90 | 29.20 | 32.70 | 0.00 | - | 2 | 487 | 57.96% |
| CEG240517C00175000 | 2024-05-07 9:43AM EDT | 175.00 | 27.00 | 24.50 | 27.80 | +2.08 | +8.35% | 2 | 130 | 54.44% |
| CEG240517C00180000 | 2024-05-07 3:24PM EDT | 180.00 | 21.37 | 20.30 | 23.40 | +0.24 | +1.14% | 18 | 90 | 56.76% |
| CEG240517C00185000 | 2024-05-07 3:04PM EDT | 185.00 | 17.35 | 15.90 | 19.00 | +0.83 | +5.02% | 27 | 421 | 53.41% |
| CEG240517C00190000 | 2024-05-07 3:14PM EDT | 190.00 | 13.75 | 12.40 | 15.50 | +0.55 | +4.17% | 234 | 3,875 | 55.64% |
| CEG240517C00195000 | 2024-05-07 3:58PM EDT | 195.00 | 10.90 | 10.60 | 11.10 | +0.60 | +5.83% | 843 | 2,382 | 56.64% |
| CEG240517C00200000 | 2024-05-07 3:57PM EDT | 200.00 | 8.30 | 7.80 | 8.20 | +0.30 | +3.75% | 170 | 518 | 55.65% |
| CEG240517C00210000 | 2024-05-07 3:10PM EDT | 210.00 | 3.75 | 3.50 | 4.20 | -0.78 | -17.22% | 808 | 529 | 53.93% |
| CEG240517C00220000 | 2024-05-07 3:57PM EDT | 220.00 | 1.90 | 1.60 | 2.00 | -0.75 | -28.30% | 93 | 2,075 | 55.32% |
| CEG240517C00230000 | 2024-05-07 1:35PM EDT | 230.00 | 0.99 | 0.70 | 1.10 | -0.46 | -31.72% | 40 | 460 | 58.59% |
| CEG240517C00240000 | 2024-05-07 2:54PM EDT | 240.00 | 0.50 | 0.25 | 0.90 | -0.40 | -44.44% | 44 | 36 | 64.70% |
| CEG240517C00250000 | 2024-05-07 12:24PM EDT | 250.00 | 0.17 | 0.00 | 0.50 | -0.19 | -52.78% | 2 | 34 | 65.33% |
| CEG240517C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 105.98% |
| CEG240517C00270000 | 2024-04-22 10:47AM EDT | 270.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 17 | 121.41% |
| CEG240517C00280000 | 2024-04-23 3:38PM EDT | 280.00 | 0.05 | 0.00 | 0.40 | -0.35 | -87.50% | 1 | 8 | 88.96% |
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 | 277.73% |
| CEG240517P00085000 | 2024-01-25 3:29PM EDT | 85.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 225.39% |
| CEG240517P00090000 | 2024-01-11 2:34PM EDT | 90.00 | 1.31 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 224.41% |
| CEG240517P00095000 | 2024-01-24 2:48PM EDT | 95.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 210.55% |
| CEG240517P00100000 | 2024-05-03 9:50AM EDT | 100.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 2 | 150 | 224.22% |
| CEG240517P00105000 | 2024-04-01 3:11PM EDT | 105.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 3 | 32 | 249.95% |
| CEG240517P00110000 | 2024-02-27 4:11PM EDT | 110.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 112 | 249.81% |
| CEG240517P00115000 | 2024-03-05 1:47PM EDT | 115.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 151.76% |
| 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 | 50.00% |
| CEG240517P00130000 | 2024-05-07 1:44PM EDT | 130.00 | 0.20 | 0.00 | 0.55 | -0.16 | -44.44% | 4 | 33 | 123.44% |
| CEG240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.30 | 0.00 | 0.90 | -0.06 | -16.67% | 2 | 81 | 123.73% |
| CEG240517P00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.49 | 0.05 | 2.90 | 0.00 | - | 4 | 15 | 145.70% |
| CEG240517P00145000 | 2024-04-22 1:57PM EDT | 145.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | 10 | 25 | 147.12% |
| CEG240517P00150000 | 2024-05-07 1:54PM EDT | 150.00 | 0.25 | 0.20 | 0.40 | -0.18 | -41.86% | 3 | 105 | 88.48% |
| CEG240517P00155000 | 2024-05-03 2:11PM EDT | 155.00 | 0.43 | 0.15 | 1.60 | 0.00 | - | 1 | 86 | 98.68% |
| CEG240517P00160000 | 2024-05-07 1:10PM EDT | 160.00 | 0.60 | 0.20 | 0.70 | -0.40 | -40.00% | 8 | 813 | 77.05% |
| CEG240517P00165000 | 2024-05-07 1:37PM EDT | 165.00 | 0.60 | 0.30 | 0.60 | -0.30 | -33.33% | 5 | 333 | 68.36% |
| CEG240517P00170000 | 2024-05-07 3:23PM EDT | 170.00 | 0.54 | 0.40 | 0.75 | -1.00 | -64.94% | 46 | 579 | 62.99% |
| CEG240517P00175000 | 2024-05-07 2:57PM EDT | 175.00 | 0.82 | 0.65 | 1.00 | -1.33 | -61.86% | 833 | 264 | 59.16% |
| CEG240517P00180000 | 2024-05-07 3:07PM EDT | 180.00 | 1.40 | 1.15 | 1.75 | -1.60 | -53.33% | 64 | 3,759 | 58.94% |
| CEG240517P00185000 | 2024-05-07 3:14PM EDT | 185.00 | 2.25 | 2.05 | 2.45 | -1.55 | -40.79% | 54 | 1,692 | 57.25% |
| CEG240517P00190000 | 2024-05-07 2:10PM EDT | 190.00 | 3.50 | 3.20 | 3.70 | -2.12 | -37.72% | 52 | 323 | 56.15% |
| CEG240517P00195000 | 2024-05-07 3:21PM EDT | 195.00 | 5.50 | 4.80 | 5.40 | -2.15 | -28.10% | 37 | 166 | 55.20% |
| CEG240517P00200000 | 2024-05-07 3:04PM EDT | 200.00 | 7.63 | 7.00 | 7.50 | -2.57 | -25.20% | 73 | 84 | 54.29% |
| CEG240517P00210000 | 2024-05-07 12:39PM EDT | 210.00 | 12.34 | 12.60 | 14.40 | -16.45 | -57.14% | 2 | 10 | 55.59% |
| CEG240517P00220000 | 2024-04-22 2:44PM EDT | 220.00 | 38.50 | 19.40 | 23.50 | 0.00 | - | - | 5 | 57.58% |
| CEG240517P00270000 | 2024-04-04 9:54AM EDT | 270.00 | 79.40 | 73.00 | 77.50 | 0.00 | - | 2 | 0 | 172.16% |
© 2024 Yahoo. All rights reserved.