Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
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 | 2024-03-04 3:24PM EDT | 75.00 | 100.49 | 114.20 | 117.90 | 0.00 | - | 1 | 1 | 309.94% |
| 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 | 75.10 | 79.50 | 0.00 | - | 1 | 5 | 134.52% |
| CEG240517C00115000 | 2024-03-19 3:47PM EDT | 115.00 | 58.00 | 67.20 | 71.50 | 0.00 | - | 2 | 43 | 98.44% |
| CEG240517C00120000 | 2024-04-24 9:29AM EDT | 120.00 | 67.70 | 65.40 | 69.00 | 0.00 | - | 3 | 50 | 113.23% |
| CEG240517C00125000 | 2024-04-15 9:31AM EDT | 125.00 | 71.00 | 60.50 | 64.00 | 0.00 | - | 1 | 115 | 105.52% |
| CEG240517C00130000 | 2024-04-19 3:20PM EDT | 130.00 | 49.50 | 55.60 | 59.00 | 0.00 | - | 1 | 174 | 97.90% |
| CEG240517C00135000 | 2024-04-04 11:40AM EDT | 135.00 | 56.06 | 50.50 | 54.00 | 0.00 | - | 1 | 202 | 88.53% |
| CEG240517C00140000 | 2024-04-01 10:53AM EDT | 140.00 | 49.00 | 45.90 | 49.50 | 0.00 | - | 14 | 72 | 87.82% |
| CEG240517C00145000 | 2024-04-03 11:38AM EDT | 145.00 | 46.00 | 41.20 | 44.50 | 0.00 | - | 1 | 369 | 81.45% |
| CEG240517C00150000 | 2024-04-17 11:42AM EDT | 150.00 | 35.00 | 36.00 | 39.50 | 0.00 | - | 8 | 105 | 71.70% |
| CEG240517C00155000 | 2024-03-08 11:07AM EDT | 155.00 | 24.60 | 37.30 | 40.60 | 0.00 | - | 1 | 29 | 117.51% |
| CEG240517C00160000 | 2024-04-18 9:55AM EDT | 160.00 | 27.20 | 27.50 | 30.50 | 0.00 | - | 5 | 18 | 67.64% |
| CEG240517C00165000 | 2024-04-19 3:21PM EDT | 165.00 | 26.04 | 23.00 | 26.40 | +7.69 | +41.91% | 2 | 163 | 64.12% |
| CEG240517C00170000 | 2024-04-19 3:21PM EDT | 170.00 | 21.90 | 19.40 | 22.50 | +6.83 | +45.32% | 2 | 487 | 63.22% |
| CEG240517C00175000 | 2024-04-25 12:27PM EDT | 175.00 | 19.60 | 15.70 | 17.50 | 0.00 | - | 1 | 132 | 56.73% |
| CEG240517C00180000 | 2024-04-25 1:48PM EDT | 180.00 | 15.80 | 12.80 | 13.30 | 0.00 | - | 12 | 87 | 53.78% |
| CEG240517C00185000 | 2024-04-26 10:40AM EDT | 185.00 | 10.70 | 9.70 | 10.30 | -1.50 | -12.30% | 12 | 394 | 51.69% |
| CEG240517C00190000 | 2024-04-26 10:36AM EDT | 190.00 | 8.30 | 7.40 | 8.00 | -2.10 | -20.19% | 19 | 3,850 | 51.50% |
| CEG240517C00195000 | 2024-04-26 10:41AM EDT | 195.00 | 6.30 | 5.80 | 6.40 | -0.80 | -11.27% | 10 | 1,355 | 52.99% |
| CEG240517C00200000 | 2024-04-26 10:53AM EDT | 200.00 | 4.59 | 4.20 | 5.00 | -0.81 | -15.00% | 8 | 461 | 53.08% |
| CEG240517C00210000 | 2024-04-25 2:06PM EDT | 210.00 | 2.75 | 1.90 | 2.95 | -0.85 | -23.61% | 10 | 478 | 52.67% |
| CEG240517C00220000 | 2024-04-25 3:51PM EDT | 220.00 | 1.54 | 0.55 | 2.00 | 0.00 | - | 51 | 2,078 | 53.37% |
| CEG240517C00230000 | 2024-04-25 2:19PM EDT | 230.00 | 1.15 | 0.70 | 1.05 | 0.00 | - | 31 | 432 | 57.72% |
| CEG240517C00240000 | 2024-04-23 1:57PM EDT | 240.00 | 0.15 | 0.35 | 0.85 | 0.00 | - | 10 | 27 | 61.30% |
| CEG240517C00250000 | 2024-04-19 1:27PM EDT | 250.00 | 0.36 | 0.00 | 1.30 | 0.00 | - | 8 | 34 | 69.95% |
| CEG240517C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 85.21% |
| CEG240517C00270000 | 2024-04-22 10:47AM EDT | 270.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 1 | 17 | 88.72% |
| CEG240517C00280000 | 2024-04-23 3:38PM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
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 | 184.18% |
| CEG240517P00085000 | 2024-01-25 3:29PM EDT | 85.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 148.14% |
| CEG240517P00090000 | 2024-01-11 2:34PM EDT | 90.00 | 1.31 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 146.88% |
| CEG240517P00095000 | 2024-01-24 2:48PM EDT | 95.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 137.01% |
| CEG240517P00100000 | 2024-03-13 10:03AM EDT | 100.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 98.05% |
| CEG240517P00105000 | 2024-04-01 3:11PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
| CEG240517P00110000 | 2024-02-27 4:11PM EDT | 110.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 112 | 161.43% |
| CEG240517P00115000 | 2024-03-05 1:47PM EDT | 115.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 95.51% |
| 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 | 78.03% |
| CEG240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.36 | 0.00 | 2.10 | 0.00 | - | 6 | 81 | 88.45% |
| CEG240517P00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.49 | 0.05 | 1.25 | 0.00 | - | 4 | 15 | 72.22% |
| CEG240517P00145000 | 2024-04-22 1:57PM EDT | 145.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 10 | 25 | 61.43% |
| CEG240517P00150000 | 2024-04-24 11:44AM EDT | 150.00 | 0.59 | 0.55 | 0.95 | 0.00 | - | 1 | 103 | 59.55% |
| CEG240517P00155000 | 2024-04-25 10:46AM EDT | 155.00 | 1.02 | 0.80 | 1.90 | 0.00 | - | 4 | 86 | 60.94% |
| CEG240517P00160000 | 2024-04-25 3:53PM EDT | 160.00 | 1.42 | 1.20 | 1.95 | 0.00 | - | 2 | 1,361 | 55.54% |
| CEG240517P00165000 | 2024-04-25 3:53PM EDT | 165.00 | 2.02 | 1.85 | 2.60 | 0.00 | - | 3 | 133 | 53.49% |
| CEG240517P00170000 | 2024-04-26 10:53AM EDT | 170.00 | 3.37 | 3.10 | 3.60 | +0.44 | +14.86% | 16 | 532 | 53.32% |
| CEG240517P00175000 | 2024-04-26 10:53AM EDT | 175.00 | 4.56 | 4.10 | 5.10 | +0.38 | +8.80% | 8 | 90 | 51.65% |
| CEG240517P00180000 | 2024-04-25 3:32PM EDT | 180.00 | 6.15 | 6.20 | 6.80 | 0.00 | - | 12 | 3,898 | 51.73% |
| CEG240517P00185000 | 2024-04-25 2:18PM EDT | 185.00 | 7.70 | 7.80 | 8.70 | 0.00 | - | 117 | 169 | 51.11% |
| CEG240517P00190000 | 2024-04-25 2:43PM EDT | 190.00 | 10.50 | 10.60 | 11.50 | 0.00 | - | 181 | 225 | 51.48% |
| CEG240517P00195000 | 2024-04-25 12:28PM EDT | 195.00 | 12.90 | 14.10 | 14.50 | 0.00 | - | 18 | 132 | 50.68% |
| CEG240517P00200000 | 2024-04-25 10:42AM EDT | 200.00 | 18.10 | 16.30 | 18.80 | 0.00 | - | 6 | 67 | 55.51% |
| CEG240517P00270000 | 2024-04-04 9:54AM EDT | 270.00 | 79.40 | 81.00 | 85.60 | 0.00 | - | 2 | 0 | 103.37% |
© 2024 Yahoo. All rights reserved.