Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240719C00020000 | 2024-02-21 10:45AM EDT | 20.00 | 16.20 | 15.30 | 18.40 | 0.00 | - | 1 | 0 | 95.31% |
| EXC240719C00025000 | 2024-05-21 3:50PM EDT | 25.00 | 13.60 | 11.40 | 12.10 | 0.00 | - | 1 | 1 | 82.91% |
| EXC240719C00027000 | 2024-02-21 10:35AM EDT | 27.00 | 8.40 | 9.50 | 11.40 | 0.00 | - | 1 | 1 | 85.25% |
| EXC240719C00030000 | 2024-05-10 2:59PM EDT | 30.00 | 8.07 | 6.30 | 7.20 | 0.00 | - | 1 | 9 | 54.88% |
| EXC240719C00031000 | 2024-02-20 11:40AM EDT | 31.00 | 4.80 | 6.00 | 7.80 | 0.00 | - | 1 | 3 | 69.87% |
| EXC240719C00032000 | 2024-01-19 11:10AM EDT | 32.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 1 | 51 | 0.00% |
| EXC240719C00033000 | 2024-04-19 11:27AM EDT | 33.00 | 4.52 | 5.30 | 6.10 | 0.00 | - | 3 | 14 | 73.19% |
| EXC240719C00034000 | 2024-04-10 10:27AM EDT | 34.00 | 3.60 | 4.00 | 4.30 | 0.00 | - | 4 | 42 | 52.20% |
| EXC240719C00035000 | 2024-05-22 3:12PM EDT | 35.00 | 3.50 | 2.15 | 2.30 | 0.00 | - | 10 | 522 | 25.05% |
| EXC240719C00036000 | 2024-06-04 11:59AM EDT | 36.00 | 1.70 | 1.40 | 1.55 | +0.05 | +3.03% | 6 | 147 | 22.75% |
| EXC240719C00037000 | 2024-06-06 10:58AM EDT | 37.00 | 0.75 | 0.85 | 0.90 | -0.25 | -25.00% | 22 | 536 | 20.12% |
| EXC240719C00038000 | 2024-06-05 3:56PM EDT | 38.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 27 | 705 | 19.48% |
| EXC240719C00039000 | 2024-06-05 1:53PM EDT | 39.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 16 | 2,136 | 19.04% |
| EXC240719C00040000 | 2024-06-04 11:35AM EDT | 40.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 5 | 488 | 20.31% |
| EXC240719C00041000 | 2024-05-29 11:16AM EDT | 41.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 5,251 | 35.84% |
| EXC240719C00042000 | 2024-05-22 2:29PM EDT | 42.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 54 | 32.32% |
| EXC240719C00043000 | 2024-05-20 3:57PM EDT | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 78 | 31.74% |
| EXC240719C00044000 | 2024-01-12 12:26PM EDT | 44.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 896 | 898 | 35.16% |
| EXC240719C00045000 | 2024-01-30 11:37AM EDT | 45.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 4 | 3 | 57.42% |
| EXC240719C00046000 | 2024-01-17 12:15PM EDT | 46.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 44.24% |
| EXC240719C00047000 | 2024-05-01 2:30PM EDT | 47.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 55.27% |
| EXC240719C00050000 | 2023-12-13 10:56AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 49.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240719P00025000 | 2024-03-11 10:33AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 46 | 62.50% |
| EXC240719P00028000 | 2024-05-30 1:41PM EDT | 28.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 58.59% |
| EXC240719P00029000 | 2024-05-09 9:30AM EDT | 29.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 2 | 5 | 59.67% |
| EXC240719P00030000 | 2024-04-23 11:11AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| EXC240719P00031000 | 2024-04-22 11:18AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EXC240719P00032000 | 2024-06-03 9:51AM EDT | 32.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 100 | 44.87% |
| EXC240719P00033000 | 2024-06-05 3:22PM EDT | 33.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 288 | 24.71% |
| EXC240719P00034000 | 2024-06-05 3:01PM EDT | 34.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 113 | 21.34% |
| EXC240719P00035000 | 2024-06-05 11:43AM EDT | 35.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 3 | 103 | 18.51% |
| EXC240719P00036000 | 2024-06-03 2:47PM EDT | 36.00 | 0.36 | 0.45 | 0.55 | 0.00 | - | 2 | 399 | 17.24% |
| EXC240719P00037000 | 2024-06-06 11:02AM EDT | 37.00 | 1.00 | 0.85 | 0.95 | +0.20 | +25.00% | 2 | 571 | 15.87% |
| EXC240719P00038000 | 2024-06-03 2:09PM EDT | 38.00 | 1.20 | 1.45 | 2.20 | 0.00 | - | 10 | 407 | 28.66% |
| EXC240719P00039000 | 2024-05-31 10:15AM EDT | 39.00 | 2.13 | 2.25 | 2.40 | 0.00 | - | 1 | 146 | 15.43% |
| EXC240719P00040000 | 2024-05-31 9:35AM EDT | 40.00 | 2.65 | 3.20 | 3.40 | 0.00 | - | 10 | 87 | 19.73% |
| EXC240719P00041000 | 2024-04-11 9:43AM EDT | 41.00 | 4.20 | 3.00 | 3.50 | 0.00 | - | 88 | 239 | 0.00% |
| EXC240719P00042000 | 2023-12-07 10:35AM EDT | 42.00 | 3.70 | 5.90 | 6.20 | 0.00 | - | 2 | 2 | 51.86% |
| EXC240719P00043000 | 2023-12-12 10:53AM EDT | 43.00 | 4.20 | 6.50 | 7.40 | 0.00 | - | 7 | 8 | 50.10% |
| EXC240719P00044000 | 2023-12-07 10:38AM EDT | 44.00 | 5.00 | 6.50 | 8.90 | 0.00 | - | 2 | 2 | 77.93% |
| EXC240719P00045000 | 2023-12-07 10:35AM EDT | 45.00 | 5.90 | 7.00 | 10.40 | 0.00 | - | 1 | 0 | 50.49% |
| EXC240719P00046000 | 2023-12-11 10:48AM EDT | 46.00 | 6.80 | 9.40 | 12.00 | 0.00 | - | - | 0 | 82.28% |
© 2024 Yahoo. All rights reserved.