UK markets open in 3 hours 23 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,029.88 +88.10 (+0.49%) CRUDE OIL
78.15 -0.30 (-0.38%) GOLD FUTURES
2,337.00 -12.10 (-0.52%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,215.45 +130.72 (+0.25%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816C00075000 | 2024-06-12 11:37AM EDT | 75.00 | 141.87 | 138.00 | 142.90 | 0.00 | - | - | 1 | 128.61% |
| CEG240816C00095000 | 2024-05-24 2:20PM EDT | 95.00 | 137.02 | 118.50 | 123.10 | 0.00 | - | 1 | 1 | 110.74% |
| CEG240816C00100000 | 2024-06-06 9:59AM EDT | 100.00 | 107.54 | 113.50 | 118.40 | 0.00 | - | 1 | 2 | 107.52% |
| CEG240816C00105000 | 2024-05-23 1:20PM EDT | 105.00 | 122.80 | 108.50 | 113.40 | 0.00 | - | 1 | 1 | 101.42% |
| CEG240816C00110000 | 2024-01-16 12:49PM EDT | 110.00 | 12.70 | 26.10 | 27.80 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240816C00115000 | 2024-01-16 1:49PM EDT | 115.00 | 9.90 | 22.60 | 24.00 | 0.00 | - | 5 | 0 | 0.00% |
| CEG240816C00120000 | 2024-03-25 1:35PM EDT | 120.00 | 71.00 | 66.40 | 71.00 | 0.00 | - | 1 | 9 | 0.00% |
| CEG240816C00125000 | 2024-05-03 2:52PM EDT | 125.00 | 72.53 | 91.50 | 96.00 | 0.00 | - | 2 | 34 | 108.59% |
| CEG240816C00130000 | 2024-05-22 2:32PM EDT | 130.00 | 90.30 | 84.00 | 88.80 | 0.00 | - | 1 | 65 | 80.49% |
| CEG240816C00135000 | 2024-03-25 3:10PM EDT | 135.00 | 57.87 | 52.70 | 57.40 | 0.00 | - | 1 | 45 | 0.00% |
| CEG240816C00140000 | 2024-05-23 10:35AM EDT | 140.00 | 86.00 | 74.50 | 79.00 | 0.00 | - | 1 | 14 | 74.07% |
| CEG240816C00145000 | 2024-05-23 10:34AM EDT | 145.00 | 80.50 | 69.50 | 74.30 | 0.00 | - | 4 | 15 | 70.48% |
| CEG240816C00150000 | 2024-05-09 9:56AM EDT | 150.00 | 60.90 | 49.50 | 52.80 | 0.00 | - | 1 | 102 | 0.00% |
| CEG240816C00155000 | 2024-06-10 12:26PM EDT | 155.00 | 59.90 | 60.20 | 64.60 | 0.00 | - | 1 | 117 | 64.66% |
| CEG240816C00160000 | 2024-06-11 10:41AM EDT | 160.00 | 59.60 | 55.70 | 59.20 | 0.00 | - | 1 | 48 | 60.16% |
| CEG240816C00165000 | 2024-05-09 2:47PM EDT | 165.00 | 52.29 | 36.60 | 38.50 | 0.00 | - | 1 | 32 | 0.00% |
| CEG240816C00170000 | 2024-06-03 11:23AM EDT | 170.00 | 41.10 | 46.80 | 50.00 | 0.00 | - | 1 | 120 | 56.15% |
| CEG240816C00175000 | 2024-06-07 9:54AM EDT | 175.00 | 34.00 | 42.60 | 46.40 | 0.00 | - | 1 | 7 | 56.63% |
| CEG240816C00180000 | 2024-06-11 1:23PM EDT | 180.00 | 43.20 | 39.30 | 41.50 | 0.00 | - | 7 | 44 | 55.38% |
| CEG240816C00185000 | 2024-06-12 10:27AM EDT | 185.00 | 39.67 | 34.80 | 37.20 | 0.00 | - | 1 | 116 | 52.43% |
| CEG240816C00190000 | 2024-06-12 10:09AM EDT | 190.00 | 32.80 | 30.60 | 33.60 | 0.00 | - | 5 | 141 | 51.01% |
| CEG240816C00195000 | 2024-06-11 9:59AM EDT | 195.00 | 30.50 | 28.20 | 30.20 | 0.00 | - | 1 | 138 | 52.42% |
| CEG240816C00200000 | 2024-06-14 3:42PM EDT | 200.00 | 25.97 | 25.10 | 26.70 | -3.63 | -12.26% | 27 | 516 | 51.68% |
| CEG240816C00210000 | 2024-06-14 3:47PM EDT | 210.00 | 19.94 | 19.70 | 21.40 | -3.26 | -14.05% | 21 | 483 | 52.03% |
| CEG240816C00220000 | 2024-06-14 2:44PM EDT | 220.00 | 15.00 | 15.00 | 15.40 | -3.00 | -16.67% | 48 | 482 | 50.37% |
| CEG240816C00230000 | 2024-06-14 3:50PM EDT | 230.00 | 11.01 | 11.00 | 11.50 | -1.99 | -15.31% | 27 | 522 | 49.87% |
| CEG240816C00240000 | 2024-06-14 11:44AM EDT | 240.00 | 7.30 | 8.00 | 8.70 | -1.42 | -16.28% | 4 | 415 | 50.34% |
| CEG240816C00250000 | 2024-06-14 12:16PM EDT | 250.00 | 5.40 | 4.00 | 6.30 | -1.31 | -19.52% | 1 | 213 | 49.99% |
| CEG240816C00260000 | 2024-06-14 1:35PM EDT | 260.00 | 4.10 | 3.90 | 5.70 | -0.88 | -17.67% | 5 | 1,167 | 50.96% |
| CEG240816C00270000 | 2024-06-14 1:05PM EDT | 270.00 | 2.90 | 2.70 | 3.60 | -0.43 | -12.91% | 1 | 45 | 51.60% |
| CEG240816C00280000 | 2024-06-14 1:05PM EDT | 280.00 | 2.25 | 1.30 | 2.50 | -0.21 | -8.54% | 1 | 330 | 51.14% |
| CEG240816C00290000 | 2024-06-13 10:05AM EDT | 290.00 | 1.75 | 1.50 | 2.45 | 0.00 | - | 1 | 16 | 52.52% |
| CEG240816C00300000 | 2024-06-14 9:40AM EDT | 300.00 | 0.90 | 0.95 | 1.35 | -0.60 | -40.00% | 1 | 11 | 50.33% |
| CEG240816C00310000 | 2024-05-16 2:38PM EDT | 310.00 | 0.80 | 0.70 | 1.25 | 0.00 | - | - | 11 | 52.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816P00070000 | 2024-04-16 2:10PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 180.32% |
| CEG240816P00080000 | 2023-12-22 12:49PM EDT | 80.00 | 1.35 | 0.80 | 1.30 | 0.00 | - | 1 | 1 | 135.55% |
| CEG240816P00085000 | 2024-02-05 10:30AM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| CEG240816P00090000 | 2024-03-12 10:54AM EDT | 90.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 96.00% |
| CEG240816P00095000 | 2024-01-24 10:52AM EDT | 95.00 | 2.35 | 0.25 | 1.20 | 0.00 | - | 2 | 8 | 106.64% |
| CEG240816P00100000 | 2024-04-16 2:10PM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 128.13% |
| CEG240816P00105000 | 2024-02-26 1:08PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 25.00% |
| CEG240816P00110000 | 2024-03-21 11:05AM EDT | 110.00 | 0.90 | 0.10 | 1.10 | 0.00 | - | 1 | 8 | 86.43% |
| CEG240816P00115000 | 2023-12-29 12:14PM EDT | 115.00 | 8.90 | 6.50 | 6.90 | 0.00 | - | 3 | 9 | 144.35% |
| CEG240816P00120000 | 2024-02-02 4:05PM EDT | 120.00 | 6.90 | 0.90 | 1.55 | 0.00 | - | 9 | 9 | 87.40% |
| CEG240816P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CEG240816P00135000 | 2024-06-11 1:48PM EDT | 135.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 11 | 325 | 54.39% |
| CEG240816P00140000 | 2024-06-10 10:36AM EDT | 140.00 | 0.87 | 0.00 | 0.70 | 0.00 | - | 2 | 103 | 53.32% |
| CEG240816P00145000 | 2024-06-10 10:36AM EDT | 145.00 | 1.02 | 0.15 | 1.05 | 0.00 | - | 2 | 12 | 54.35% |
| CEG240816P00150000 | 2024-06-05 10:08AM EDT | 150.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 20 | 56.37% |
| CEG240816P00155000 | 2024-06-11 2:34PM EDT | 155.00 | 0.96 | 0.00 | 1.75 | 0.00 | - | 1 | 43 | 50.10% |
| CEG240816P00160000 | 2024-06-14 3:48PM EDT | 160.00 | 1.60 | 0.00 | 2.05 | +0.18 | +12.68% | 3 | 39 | 56.59% |
| CEG240816P00165000 | 2024-06-13 11:06AM EDT | 165.00 | 2.02 | 1.30 | 2.45 | 0.00 | - | 1 | 8 | 50.76% |
| CEG240816P00170000 | 2024-06-14 12:44PM EDT | 170.00 | 2.80 | 2.40 | 3.30 | -0.05 | -1.75% | 2 | 68 | 52.52% |
| CEG240816P00175000 | 2024-06-14 12:58PM EDT | 175.00 | 3.63 | 3.10 | 3.60 | +0.78 | +27.37% | 6 | 269 | 50.46% |
| CEG240816P00180000 | 2024-06-14 10:18AM EDT | 180.00 | 4.50 | 3.90 | 4.40 | +1.06 | +30.81% | 2 | 179 | 50.57% |
| CEG240816P00185000 | 2024-06-14 1:42PM EDT | 185.00 | 5.40 | 4.50 | 6.10 | +1.16 | +27.36% | 6 | 335 | 52.44% |
| CEG240816P00190000 | 2024-06-14 9:38AM EDT | 190.00 | 6.90 | 5.90 | 6.70 | +0.60 | +9.52% | 2 | 2,223 | 49.20% |
| CEG240816P00195000 | 2024-06-14 11:11AM EDT | 195.00 | 8.40 | 6.70 | 8.40 | +0.70 | +9.09% | 1 | 132 | 49.41% |
| CEG240816P00200000 | 2024-06-14 12:49PM EDT | 200.00 | 10.20 | 9.20 | 9.90 | +0.90 | +9.68% | 14 | 219 | 48.21% |
| CEG240816P00210000 | 2024-06-14 3:51PM EDT | 210.00 | 13.65 | 13.20 | 13.80 | +2.12 | +18.39% | 21 | 229 | 46.64% |
| CEG240816P00220000 | 2024-06-14 3:51PM EDT | 220.00 | 18.67 | 18.20 | 18.90 | +2.54 | +15.75% | 9 | 479 | 45.82% |
| CEG240816P00230000 | 2024-05-29 1:26PM EDT | 230.00 | 20.20 | 23.60 | 25.30 | 0.00 | - | 45 | 160 | 46.05% |
| CEG240816P00240000 | 2024-05-29 12:12PM EDT | 240.00 | 26.45 | 30.20 | 32.90 | 0.00 | - | 2 | 116 | 47.50% |
| CEG240816P00250000 | 2024-05-24 12:16PM EDT | 250.00 | 25.20 | 37.90 | 41.30 | 0.00 | - | 10 | 10 | 49.65% |
© 2024 Yahoo. All rights reserved.