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 | 117.50 | 122.00 | 0.00 | - | 1 | 1 | 336.04% |
| 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 | 82.50 | 87.30 | 0.00 | - | 1 | 5 | 114.45% |
| 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 | 72.50 | 77.30 | 0.00 | - | 3 | 50 | 98.44% |
| CEG240517C00125000 | 2024-04-29 11:18AM EDT | 125.00 | 64.88 | 67.50 | 72.30 | 0.00 | - | 8 | 107 | 90.63% |
| CEG240517C00130000 | 2024-04-19 3:20PM EDT | 130.00 | 49.50 | 62.50 | 67.30 | 0.00 | - | 1 | 174 | 83.20% |
| CEG240517C00135000 | 2024-04-04 11:40AM EDT | 135.00 | 56.06 | 58.00 | 62.50 | 0.00 | - | 1 | 202 | 104.49% |
| 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 | 125.10% |
| CEG240517C00150000 | 2024-04-17 11:42AM EDT | 150.00 | 35.00 | 43.00 | 47.00 | 0.00 | - | 8 | 105 | 66.21% |
| CEG240517C00155000 | 2024-05-03 2:02PM EDT | 155.00 | 41.10 | 38.10 | 42.80 | +16.50 | +67.07% | 10 | 29 | 76.12% |
| CEG240517C00160000 | 2024-04-18 9:55AM EDT | 160.00 | 27.20 | 33.90 | 38.00 | 0.00 | - | 5 | 18 | 78.05% |
| CEG240517C00165000 | 2024-04-26 9:58AM EDT | 165.00 | 26.04 | 29.50 | 33.00 | 0.00 | - | 2 | 165 | 73.41% |
| CEG240517C00170000 | 2024-04-26 9:58AM EDT | 170.00 | 21.90 | 24.70 | 28.90 | 0.00 | - | 2 | 487 | 70.78% |
| CEG240517C00175000 | 2024-05-03 11:15AM EDT | 175.00 | 22.60 | 20.50 | 24.50 | +6.20 | +37.80% | 1 | 131 | 67.77% |
| CEG240517C00180000 | 2024-05-01 10:44AM EDT | 180.00 | 11.30 | 17.60 | 20.00 | 0.00 | - | 8 | 92 | 68.07% |
| CEG240517C00185000 | 2024-05-03 11:46AM EDT | 185.00 | 16.20 | 12.70 | 15.30 | +6.40 | +65.31% | 7 | 422 | 56.95% |
| CEG240517C00190000 | 2024-05-03 3:19PM EDT | 190.00 | 11.30 | 11.40 | 11.80 | +3.98 | +54.37% | 42 | 3,971 | 61.89% |
| CEG240517C00195000 | 2024-05-03 3:09PM EDT | 195.00 | 8.60 | 8.80 | 9.20 | +2.60 | +43.33% | 137 | 2,758 | 61.83% |
| CEG240517C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 6.80 | 6.60 | 7.00 | +2.20 | +47.83% | 71 | 479 | 61.54% |
| CEG240517C00210000 | 2024-05-03 2:54PM EDT | 210.00 | 3.60 | 3.40 | 3.80 | +1.40 | +63.64% | 80 | 513 | 60.88% |
| CEG240517C00220000 | 2024-05-03 3:59PM EDT | 220.00 | 2.65 | 1.60 | 2.65 | +1.50 | +130.43% | 69 | 2,103 | 64.65% |
| CEG240517C00230000 | 2024-05-03 1:56PM EDT | 230.00 | 1.40 | 0.70 | 1.60 | +0.87 | +164.15% | 16 | 434 | 66.43% |
| CEG240517C00240000 | 2024-05-02 11:37AM EDT | 240.00 | 0.15 | 0.30 | 0.90 | 0.00 | - | 1 | 33 | 67.77% |
| CEG240517C00250000 | 2024-04-19 1:27PM EDT | 250.00 | 0.36 | 0.00 | 2.00 | 0.00 | - | 8 | 34 | 86.67% |
| CEG240517C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 119.41% |
| CEG240517C00270000 | 2024-04-22 10:47AM EDT | 270.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 130.08% |
| CEG240517C00280000 | 2024-04-23 3:38PM EDT | 280.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 88.09% |
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 | 249.41% |
| CEG240517P00085000 | 2024-01-25 3:29PM EDT | 85.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 201.76% |
| CEG240517P00090000 | 2024-01-11 2:34PM EDT | 90.00 | 1.31 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 200.49% |
| CEG240517P00095000 | 2024-01-24 2:48PM EDT | 95.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 187.70% |
| CEG240517P00100000 | 2024-05-03 9:50AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | -0.18 | -78.26% | 2 | 152 | 154.10% |
| CEG240517P00105000 | 2024-04-01 3:11PM EDT | 105.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 3 | 32 | 222.66% |
| CEG240517P00110000 | 2024-02-27 4:11PM EDT | 110.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 112 | 222.17% |
| CEG240517P00115000 | 2024-03-05 1:47PM EDT | 115.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 133.79% |
| 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 | 2024-04-25 10:35AM EDT | 130.00 | 0.36 | 0.00 | 0.95 | 0.00 | - | 4 | 33 | 117.68% |
| CEG240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.36 | 0.00 | 3.10 | 0.00 | - | 6 | 81 | 138.92% |
| CEG240517P00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.49 | 0.05 | 5.00 | 0.00 | - | 4 | 15 | 145.80% |
| CEG240517P00145000 | 2024-04-22 1:57PM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 25 | 131.96% |
| CEG240517P00150000 | 2024-05-03 3:28PM EDT | 150.00 | 0.50 | 0.40 | 0.65 | -0.10 | -16.67% | 2 | 104 | 83.01% |
| CEG240517P00155000 | 2024-05-03 2:11PM EDT | 155.00 | 0.43 | 0.10 | 1.20 | -1.14 | -72.61% | 1 | 86 | 77.73% |
| CEG240517P00160000 | 2024-05-03 3:27PM EDT | 160.00 | 0.80 | 0.50 | 1.25 | -1.50 | -65.22% | 19 | 816 | 73.88% |
| CEG240517P00165000 | 2024-05-03 11:09AM EDT | 165.00 | 0.95 | 0.80 | 1.40 | -1.29 | -57.59% | 200 | 136 | 68.77% |
| CEG240517P00170000 | 2024-05-03 3:53PM EDT | 170.00 | 1.60 | 1.45 | 1.70 | -1.60 | -50.00% | 25 | 567 | 66.11% |
| CEG240517P00175000 | 2024-05-03 1:21PM EDT | 175.00 | 1.95 | 1.90 | 3.00 | -2.35 | -54.65% | 7 | 247 | 65.82% |
| CEG240517P00180000 | 2024-05-03 3:59PM EDT | 180.00 | 3.57 | 3.10 | 3.60 | -2.63 | -42.42% | 50 | 3,723 | 62.92% |
| CEG240517P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 4.80 | 4.30 | 4.90 | -3.20 | -40.00% | 14 | 221 | 60.55% |
| CEG240517P00190000 | 2024-05-03 3:38PM EDT | 190.00 | 6.50 | 6.30 | 6.80 | -4.20 | -39.25% | 21 | 286 | 60.55% |
| CEG240517P00195000 | 2024-05-03 2:55PM EDT | 195.00 | 8.80 | 8.60 | 9.10 | -5.10 | -36.69% | 156 | 132 | 59.86% |
| CEG240517P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 11.80 | 11.30 | 11.90 | -6.30 | -34.81% | 23 | 67 | 59.18% |
| CEG240517P00210000 | 2024-04-22 2:44PM EDT | 210.00 | 28.79 | 17.10 | 21.00 | 0.00 | - | - | 10 | 63.38% |
| CEG240517P00220000 | 2024-04-22 2:44PM EDT | 220.00 | 38.50 | 25.10 | 29.00 | 0.00 | - | - | 5 | 62.35% |
| CEG240517P00270000 | 2024-04-04 9:54AM EDT | 270.00 | 79.40 | 73.00 | 77.50 | 0.00 | - | 2 | 0 | 74.41% |
© 2024 Yahoo. All rights reserved.