Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240621C00140000 | 2024-05-07 9:31AM EDT | 140.00 | 62.50 | 71.10 | 75.30 | 0.00 | - | - | 0 | 57.91% |
| CEG240621C00155000 | 2024-05-16 12:34PM EDT | 155.00 | 67.00 | 56.00 | 60.50 | +67.00 | - | - | 8 | 84.05% |
| CEG240621C00160000 | 2024-05-10 12:37PM EDT | 160.00 | 56.20 | 51.00 | 55.50 | 0.00 | - | 1 | 1 | 77.58% |
| CEG240621C00170000 | 2024-05-17 1:17PM EDT | 170.00 | 43.70 | 41.50 | 46.10 | -8.52 | -16.32% | 6 | 53 | 69.76% |
| CEG240621C00175000 | 2024-05-17 1:17PM EDT | 175.00 | 38.90 | 36.50 | 41.20 | -8.57 | -18.05% | 6 | 56 | 64.05% |
| CEG240621C00180000 | 2024-05-16 3:57PM EDT | 180.00 | 38.50 | 33.40 | 35.00 | 0.00 | - | 3 | 21 | 48.96% |
| CEG240621C00185000 | 2024-05-15 3:48PM EDT | 185.00 | 39.76 | 28.10 | 30.20 | 0.00 | - | 2 | 25 | 44.62% |
| CEG240621C00190000 | 2024-05-16 1:16PM EDT | 190.00 | 33.40 | 22.80 | 26.10 | 0.00 | - | 16 | 100 | 44.28% |
| CEG240621C00195000 | 2024-05-17 3:09PM EDT | 195.00 | 18.52 | 18.90 | 21.50 | -6.43 | -25.77% | 3 | 134 | 39.99% |
| CEG240621C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 17.00 | 16.50 | 18.20 | -5.00 | -22.73% | 27 | 159 | 41.19% |
| CEG240621C00210000 | 2024-05-17 3:55PM EDT | 210.00 | 10.10 | 10.20 | 10.70 | -3.00 | -22.90% | 106 | 232 | 35.19% |
| CEG240621C00220000 | 2024-05-17 3:59PM EDT | 220.00 | 5.90 | 5.80 | 6.10 | -1.70 | -22.37% | 474 | 206 | 34.66% |
| CEG240621C00230000 | 2024-05-17 3:59PM EDT | 230.00 | 3.20 | 2.90 | 3.40 | -0.70 | -17.95% | 504 | 1,152 | 35.49% |
| CEG240621C00240000 | 2024-05-17 3:54PM EDT | 240.00 | 1.29 | 1.25 | 1.80 | -0.71 | -35.50% | 35 | 200 | 36.22% |
| CEG240621C00250000 | 2024-05-17 3:24PM EDT | 250.00 | 0.70 | 0.60 | 1.00 | -0.55 | -44.00% | 8 | 63 | 37.70% |
| CEG240621C00260000 | 2024-05-17 11:18AM EDT | 260.00 | 0.74 | 0.00 | 0.85 | -0.04 | -5.13% | 10 | 14 | 42.75% |
| CEG240621C00270000 | 2024-05-16 3:37PM EDT | 270.00 | 0.40 | 0.10 | 4.80 | 0.00 | - | 9 | 10 | 63.21% |
| CEG240621C00280000 | 2024-05-09 10:28AM EDT | 280.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.37% |
| CEG240621C00290000 | 2024-05-14 11:12AM EDT | 290.00 | 0.10 | 0.00 | 4.80 | +0.10 | - | - | 6 | 75.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240621P00130000 | 2024-05-10 9:34AM EDT | 130.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 119.17% |
| CEG240621P00140000 | 2024-04-23 2:48PM EDT | 140.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | - | 1 | 75.29% |
| CEG240621P00145000 | 2024-04-17 1:59PM EDT | 145.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 97.58% |
| CEG240621P00150000 | 2024-05-08 10:05AM EDT | 150.00 | 0.37 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 66.21% |
| CEG240621P00155000 | 2024-05-08 3:52PM EDT | 155.00 | 2.40 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 70.56% |
| CEG240621P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.75 | 0.00 | 0.45 | +0.14 | +22.95% | 2 | 36 | 52.88% |
| CEG240621P00165000 | 2024-05-10 9:34AM EDT | 165.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 10 | 308 | 71.34% |
| CEG240621P00170000 | 2024-05-14 3:37PM EDT | 170.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 26 | 51 | 43.34% |
| CEG240621P00175000 | 2024-05-17 3:50PM EDT | 175.00 | 0.42 | 0.25 | 0.95 | +0.17 | +68.00% | 20 | 63 | 45.61% |
| CEG240621P00180000 | 2024-05-17 3:25PM EDT | 180.00 | 0.80 | 0.00 | 0.70 | +0.33 | +70.21% | 24 | 632 | 37.57% |
| CEG240621P00185000 | 2024-05-17 3:56PM EDT | 185.00 | 0.92 | 0.75 | 1.05 | +0.47 | +104.44% | 10 | 266 | 36.29% |
| CEG240621P00190000 | 2024-05-17 3:25PM EDT | 190.00 | 1.68 | 1.25 | 1.80 | +0.63 | +60.00% | 28 | 702 | 36.78% |
| CEG240621P00195000 | 2024-05-17 3:56PM EDT | 195.00 | 2.08 | 2.00 | 2.15 | +0.43 | +26.06% | 23 | 137 | 33.12% |
| CEG240621P00200000 | 2024-05-17 3:50PM EDT | 200.00 | 3.35 | 3.00 | 3.30 | +0.84 | +33.47% | 45 | 344 | 32.84% |
| CEG240621P00210000 | 2024-05-17 3:49PM EDT | 210.00 | 7.00 | 6.50 | 6.80 | +1.60 | +29.63% | 116 | 2,001 | 32.09% |
| CEG240621P00220000 | 2024-05-17 3:56PM EDT | 220.00 | 12.10 | 11.90 | 12.50 | +2.00 | +19.80% | 28 | 150 | 32.72% |
| CEG240621P00230000 | 2024-05-17 2:20PM EDT | 230.00 | 20.10 | 18.70 | 21.90 | +8.10 | +67.50% | 1 | 79 | 42.85% |
| CEG240621P00240000 | 2024-05-15 10:54AM EDT | 240.00 | 19.50 | 27.20 | 30.10 | +19.50 | - | - | 1 | 44.43% |
© 2024 Yahoo. All rights reserved.