Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719C00040000 | 2023-10-23 12:44PM EDT | 40.00 | 73.50 | 81.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00050000 | 2023-11-15 4:11PM EDT | 50.00 | 73.10 | 67.50 | 71.70 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00070000 | 2024-02-26 11:19AM EDT | 70.00 | 65.00 | 114.20 | 119.00 | 0.00 | - | 10 | 10 | 0.00% |
| CEG240719C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 112.21 | 136.00 | 140.20 | 0.00 | - | 1 | 4 | 162.70% |
| CEG240719C00080000 | 2024-03-08 2:41PM EDT | 80.00 | 90.20 | 112.00 | 116.00 | 0.00 | - | 2 | 5 | 0.00% |
| CEG240719C00085000 | 2024-05-09 2:44PM EDT | 85.00 | 129.58 | 126.00 | 130.60 | 0.00 | - | 10 | 47 | 96.68% |
| CEG240719C00090000 | 2024-03-19 10:10AM EDT | 90.00 | 81.00 | 92.70 | 97.50 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00095000 | 2024-01-22 10:46AM EDT | 95.00 | 24.25 | 37.70 | 40.70 | 0.00 | - | 1 | 53 | 0.00% |
| CEG240719C00100000 | 2024-05-14 1:07PM EDT | 100.00 | 115.50 | 111.10 | 115.70 | 0.00 | - | 2 | 26 | 85.55% |
| CEG240719C00105000 | 2024-04-25 3:09PM EDT | 105.00 | 85.05 | 106.50 | 110.40 | 0.00 | - | 1 | 22 | 82.37% |
| CEG240719C00110000 | 2024-02-27 11:22AM EDT | 110.00 | 39.00 | 74.50 | 78.90 | 0.00 | - | 2 | 47 | 0.00% |
| CEG240719C00115000 | 2024-05-17 3:09PM EDT | 115.00 | 96.10 | 96.50 | 100.60 | +21.10 | +28.13% | 1 | 42 | 75.73% |
| CEG240719C00120000 | 2024-05-06 12:29PM EDT | 120.00 | 79.50 | 91.50 | 95.70 | 0.00 | - | 1 | 279 | 72.36% |
| CEG240719C00125000 | 2024-05-13 9:30AM EDT | 125.00 | 92.85 | 86.50 | 90.90 | 0.00 | - | 1 | 77 | 69.97% |
| CEG240719C00130000 | 2024-04-12 11:48AM EDT | 130.00 | 66.30 | 84.00 | 88.50 | 0.00 | - | 1 | 322 | 94.73% |
| CEG240719C00135000 | 2024-05-03 12:33PM EDT | 135.00 | 64.11 | 78.00 | 81.40 | 0.00 | - | 1 | 65 | 74.80% |
| CEG240719C00140000 | 2024-04-16 3:17PM EDT | 140.00 | 50.62 | 71.50 | 76.00 | 0.00 | - | 1 | 39 | 57.76% |
| CEG240719C00145000 | 2024-05-09 3:57PM EDT | 145.00 | 72.01 | 67.00 | 71.10 | 0.00 | - | 1 | 10 | 57.89% |
| CEG240719C00150000 | 2024-05-09 3:57PM EDT | 150.00 | 67.02 | 62.10 | 66.10 | 0.00 | - | 3 | 72 | 54.21% |
| CEG240719C00155000 | 2024-02-29 10:37AM EDT | 155.00 | 22.95 | 34.30 | 36.00 | 0.00 | - | 1 | 139 | 0.00% |
| CEG240719C00160000 | 2024-04-04 2:30PM EDT | 160.00 | 32.82 | 37.00 | 41.00 | 0.00 | - | 1 | 28 | 0.00% |
| CEG240719C00165000 | 2024-04-11 2:37PM EDT | 165.00 | 34.24 | 49.50 | 54.20 | 0.00 | - | 1 | 88 | 60.78% |
| CEG240719C00170000 | 2024-05-17 10:07AM EDT | 170.00 | 48.50 | 43.80 | 46.40 | +0.30 | +0.62% | 1 | 136 | 53.32% |
| CEG240719C00175000 | 2024-05-16 10:05AM EDT | 175.00 | 48.75 | 38.10 | 41.70 | 0.00 | - | 1 | 156 | 49.99% |
| CEG240719C00180000 | 2024-05-08 3:26PM EDT | 180.00 | 32.50 | 33.50 | 36.60 | 0.00 | - | 2 | 110 | 44.61% |
| CEG240719C00185000 | 2024-05-15 3:48PM EDT | 185.00 | 41.76 | 29.00 | 32.70 | 0.00 | - | 2 | 416 | 44.48% |
| CEG240719C00190000 | 2024-05-14 2:39PM EDT | 190.00 | 29.40 | 25.00 | 28.80 | 0.00 | - | 1 | 521 | 43.51% |
| CEG240719C00195000 | 2024-05-16 2:23PM EDT | 195.00 | 29.34 | 22.90 | 25.20 | 0.00 | - | 2 | 251 | 42.90% |
| CEG240719C00200000 | 2024-05-16 10:23AM EDT | 200.00 | 28.98 | 19.10 | 20.50 | 0.00 | - | 1 | 419 | 38.03% |
| CEG240719C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 13.70 | 13.40 | 13.80 | -7.30 | -34.76% | 10 | 783 | 35.05% |
| CEG240719C00220000 | 2024-05-17 3:59PM EDT | 220.00 | 8.90 | 8.70 | 9.00 | -1.86 | -17.29% | 400 | 718 | 34.11% |
| CEG240719C00230000 | 2024-05-17 3:59PM EDT | 230.00 | 5.50 | 5.50 | 5.70 | -1.30 | -19.12% | 20 | 255 | 33.95% |
| CEG240719C00240000 | 2024-05-17 3:55PM EDT | 240.00 | 3.05 | 3.00 | 3.50 | -1.35 | -30.68% | 47 | 346 | 34.03% |
| CEG240719C00250000 | 2024-05-17 12:55PM EDT | 250.00 | 2.20 | 1.50 | 2.30 | -1.60 | -42.11% | 5 | 530 | 35.24% |
| CEG240719C00260000 | 2024-05-17 10:49AM EDT | 260.00 | 1.75 | 0.90 | 1.60 | -0.25 | -12.50% | 2 | 17 | 36.90% |
| CEG240719C00270000 | 2024-05-16 1:16PM EDT | 270.00 | 1.50 | 0.15 | 1.15 | 0.00 | - | 1 | 3 | 38.61% |
| CEG240719C00280000 | 2024-05-08 3:21PM EDT | 280.00 | 0.85 | 0.00 | 3.10 | 0.00 | - | - | 2 | 55.18% |
| CEG240719C00290000 | 2024-05-14 3:04PM EDT | 290.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 55.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719P00040000 | 2023-10-09 3:51PM EDT | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 166.99% |
| CEG240719P00050000 | 2023-07-13 10:09AM EDT | 50.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 1 | 162.11% |
| CEG240719P00055000 | 2023-10-09 3:51PM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 153.22% |
| CEG240719P00070000 | 2023-08-16 12:17PM EDT | 70.00 | 1.31 | 0.85 | 1.00 | 0.00 | - | 2 | 284 | 146.92% |
| CEG240719P00075000 | 2023-11-13 12:04PM EDT | 75.00 | 0.71 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 135.69% |
| CEG240719P00080000 | 2023-12-29 10:30AM EDT | 80.00 | 0.98 | 0.15 | 0.85 | 0.00 | - | 1 | 9 | 117.77% |
| CEG240719P00085000 | 2024-01-12 11:26AM EDT | 85.00 | 1.28 | 0.10 | 0.80 | 0.00 | - | 3 | 31 | 109.18% |
| CEG240719P00090000 | 2024-02-29 4:50PM EDT | 90.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 37 | 102.05% |
| CEG240719P00095000 | 2024-02-28 11:57AM EDT | 95.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 95 | 106.15% |
| CEG240719P00100000 | 2024-04-17 2:27PM EDT | 100.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 2 | 91 | 108.15% |
| CEG240719P00105000 | 2024-02-27 1:49PM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 145 | 119.09% |
| CEG240719P00110000 | 2024-04-09 3:25PM EDT | 110.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 60.94% |
| CEG240719P00115000 | 2024-02-27 1:20PM EDT | 115.00 | 1.30 | 0.10 | 0.55 | 0.00 | - | 11 | 156 | 72.31% |
| CEG240719P00120000 | 2024-03-08 2:08PM EDT | 120.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 1 | 310 | 66.16% |
| CEG240719P00125000 | 2024-05-02 10:18AM EDT | 125.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 668 | 93.95% |
| CEG240719P00130000 | 2024-03-05 3:44PM EDT | 130.00 | 0.95 | 0.20 | 3.60 | 0.00 | - | 3 | 91 | 83.33% |
| CEG240719P00135000 | 2024-05-17 3:11PM EDT | 135.00 | 2.38 | 0.00 | 2.40 | +1.18 | +98.33% | 1 | 29 | 70.31% |
| CEG240719P00140000 | 2024-05-17 3:11PM EDT | 140.00 | 2.43 | 0.00 | 2.45 | +2.16 | +800.00% | 1 | 13 | 65.89% |
| CEG240719P00145000 | 2024-03-21 2:47PM EDT | 145.00 | 3.10 | 0.20 | 2.75 | 0.00 | - | - | 66 | 63.97% |
| CEG240719P00150000 | 2024-04-11 3:48PM EDT | 150.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 67.22% |
| CEG240719P00155000 | 2024-05-15 3:01PM EDT | 155.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 15 | 67 | 50.15% |
| CEG240719P00160000 | 2024-05-14 9:44AM EDT | 160.00 | 0.60 | 0.00 | 3.80 | 0.00 | - | 8 | 109 | 53.92% |
| CEG240719P00165000 | 2024-05-17 2:06PM EDT | 165.00 | 0.75 | 0.05 | 1.45 | +0.02 | +2.74% | 1 | 876 | 46.00% |
| CEG240719P00170000 | 2024-05-16 11:43AM EDT | 170.00 | 0.41 | 0.20 | 1.10 | 0.00 | - | 1 | 137 | 38.97% |
| CEG240719P00175000 | 2024-05-17 12:58PM EDT | 175.00 | 1.17 | 0.85 | 1.40 | +0.60 | +105.26% | 2 | 251 | 37.28% |
| CEG240719P00180000 | 2024-05-17 12:58PM EDT | 180.00 | 1.47 | 1.15 | 2.00 | +0.37 | +33.64% | 3 | 217 | 36.91% |
| CEG240719P00185000 | 2024-05-17 3:06PM EDT | 185.00 | 2.25 | 1.70 | 3.10 | +1.00 | +80.00% | 3 | 148 | 38.01% |
| CEG240719P00190000 | 2024-05-17 2:06PM EDT | 190.00 | 2.90 | 2.55 | 2.90 | +0.90 | +45.00% | 2 | 1,744 | 32.40% |
| CEG240719P00195000 | 2024-05-17 3:39PM EDT | 195.00 | 4.50 | 3.50 | 3.90 | +2.05 | +83.67% | 1 | 44 | 31.58% |
| CEG240719P00200000 | 2024-05-17 3:59PM EDT | 200.00 | 5.16 | 5.10 | 5.30 | +1.06 | +25.85% | 18 | 179 | 31.21% |
| CEG240719P00210000 | 2024-05-17 2:46PM EDT | 210.00 | 10.05 | 8.80 | 9.10 | +2.75 | +37.67% | 21 | 222 | 30.45% |
| CEG240719P00220000 | 2024-05-17 2:48PM EDT | 220.00 | 15.70 | 13.80 | 14.50 | +4.00 | +34.19% | 4 | 80 | 30.09% |
| CEG240719P00230000 | 2024-05-16 2:28PM EDT | 230.00 | 16.90 | 18.80 | 23.50 | +16.90 | - | - | 27 | 36.84% |
© 2024 Yahoo. All rights reserved.