UK markets open in 6 hours 18 minutes
NIKKEI 225
38,188.94 -625.62 (-1.61%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.29 -0.16 (-0.20%) GOLD FUTURES
2,341.00 -8.10 (-0.34%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,672.09 +501.42 (+0.96%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG241115C00105000 | 2024-05-02 9:30AM EDT | 105.00 | 83.46 | 112.50 | 117.00 | 0.00 | - | - | 2 | 92.30% |
| CEG241115C00115000 | 2024-04-15 9:33AM EDT | 115.00 | 83.61 | 106.90 | 111.50 | 0.00 | - | - | 1 | 102.55% |
| CEG241115C00130000 | 2024-04-29 11:18AM EDT | 130.00 | 65.38 | 94.00 | 98.20 | 0.00 | - | - | 8 | 93.74% |
| CEG241115C00150000 | 2024-05-28 9:32AM EDT | 150.00 | 89.00 | 70.10 | 73.70 | 0.00 | - | 10 | 24 | 61.51% |
| CEG241115C00155000 | 2024-06-03 10:43AM EDT | 155.00 | 59.00 | 65.30 | 69.30 | 0.00 | - | 1 | 1 | 58.83% |
| CEG241115C00160000 | 2024-06-11 3:30PM EDT | 160.00 | 65.91 | 61.40 | 64.90 | 0.00 | - | 2 | 6 | 57.46% |
| CEG241115C00170000 | 2024-06-12 9:31AM EDT | 170.00 | 58.20 | 53.70 | 57.00 | 0.00 | - | 1 | 12 | 55.45% |
| CEG241115C00175000 | 2024-06-10 9:42AM EDT | 175.00 | 43.90 | 50.50 | 53.50 | 0.00 | - | 7 | 10 | 55.43% |
| CEG241115C00180000 | 2024-06-10 3:56PM EDT | 180.00 | 47.29 | 46.90 | 49.90 | 0.00 | - | 2 | 25 | 54.50% |
| CEG241115C00185000 | 2024-06-11 10:31AM EDT | 185.00 | 46.00 | 43.30 | 46.50 | 0.00 | - | 6 | 141 | 53.57% |
| CEG241115C00190000 | 2024-06-03 3:45PM EDT | 190.00 | 34.27 | 40.30 | 43.30 | 0.00 | - | 1 | 73 | 53.24% |
| CEG241115C00195000 | 2024-06-06 1:28PM EDT | 195.00 | 27.00 | 37.30 | 40.00 | 0.00 | - | 3 | 65 | 52.52% |
| CEG241115C00200000 | 2024-06-14 12:54PM EDT | 200.00 | 34.20 | 34.70 | 36.80 | -2.80 | -7.57% | 4 | 74 | 52.06% |
| CEG241115C00210000 | 2024-06-14 12:12PM EDT | 210.00 | 28.80 | 29.40 | 31.70 | -4.50 | -13.51% | 7 | 522 | 51.48% |
| CEG241115C00220000 | 2024-06-14 3:11PM EDT | 220.00 | 25.95 | 24.70 | 26.90 | -3.15 | -10.82% | 7 | 254 | 50.73% |
| CEG241115C00230000 | 2024-06-14 3:45PM EDT | 230.00 | 21.00 | 21.20 | 22.60 | -3.20 | -13.22% | 10 | 293 | 50.57% |
| CEG241115C00240000 | 2024-06-12 1:32PM EDT | 240.00 | 19.47 | 17.80 | 19.30 | 0.00 | - | 1 | 153 | 50.49% |
| CEG241115C00250000 | 2024-06-14 11:51AM EDT | 250.00 | 13.40 | 14.90 | 16.40 | -4.10 | -23.43% | 59 | 175 | 50.42% |
| CEG241115C00260000 | 2024-06-12 1:27PM EDT | 260.00 | 14.10 | 11.80 | 14.20 | 0.00 | - | 1 | 272 | 50.04% |
| CEG241115C00270000 | 2024-06-12 12:32PM EDT | 270.00 | 11.50 | 9.60 | 11.80 | 0.00 | - | 1 | 552 | 51.90% |
| CEG241115C00280000 | 2024-06-14 10:57AM EDT | 280.00 | 8.50 | 7.90 | 9.80 | +1.50 | +21.43% | 1 | 182 | 51.53% |
| CEG241115C00290000 | 2024-06-10 11:34AM EDT | 290.00 | 6.00 | 6.50 | 8.70 | 0.00 | - | 2 | 681 | 52.59% |
| CEG241115C00300000 | 2024-06-11 11:50AM EDT | 300.00 | 6.10 | 4.30 | 7.50 | 0.00 | - | 2 | 20 | 52.97% |
| CEG241115C00310000 | 2024-05-16 2:03PM EDT | 310.00 | 4.04 | 3.10 | 7.00 | 0.00 | - | - | 1 | 54.73% |
| CEG241115C00320000 | 2024-06-13 1:28PM EDT | 320.00 | 4.60 | 3.70 | 6.00 | 0.00 | - | 1 | 5 | 51.45% |
| CEG241115C00330000 | 2024-06-03 3:14PM EDT | 330.00 | 1.73 | 1.70 | 5.30 | 0.00 | - | 2 | 2 | 55.44% |
| CEG241115C00340000 | 2024-06-13 3:49PM EDT | 340.00 | 3.10 | 2.40 | 4.70 | 0.00 | - | 1 | 106 | 52.04% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG241115P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 68.36% |
| CEG241115P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 68.32% |
| CEG241115P00120000 | 2024-05-31 11:03AM EDT | 120.00 | 0.95 | 0.00 | 2.90 | 0.00 | - | 1 | 3 | 57.37% |
| CEG241115P00125000 | 2024-05-01 1:42PM EDT | 125.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.64% |
| CEG241115P00130000 | 2024-05-21 9:30AM EDT | 130.00 | 1.00 | 1.35 | 3.70 | 0.00 | - | 4 | 11 | 57.76% |
| CEG241115P00135000 | 2024-06-06 12:06PM EDT | 135.00 | 2.50 | 1.50 | 4.10 | 0.00 | - | 2 | 16 | 55.73% |
| CEG241115P00140000 | 2024-06-04 11:30AM EDT | 140.00 | 3.00 | 2.20 | 3.00 | 0.00 | - | 1 | 8 | 51.20% |
| CEG241115P00145000 | 2024-05-21 9:54AM EDT | 145.00 | 1.85 | 1.80 | 5.10 | 0.00 | - | 1 | 7 | 51.86% |
| CEG241115P00150000 | 2024-06-13 3:05PM EDT | 150.00 | 3.35 | 3.30 | 4.90 | 0.00 | - | 3 | 27 | 51.09% |
| CEG241115P00155000 | 2024-06-10 12:42PM EDT | 155.00 | 3.95 | 3.90 | 6.50 | 0.00 | - | 1 | 11 | 51.60% |
| CEG241115P00160000 | 2024-06-12 2:50PM EDT | 160.00 | 4.55 | 4.70 | 6.60 | 0.00 | - | 10 | 23 | 52.52% |
| CEG241115P00165000 | 2024-06-10 10:48AM EDT | 165.00 | 5.90 | 5.70 | 8.20 | 0.00 | - | 1 | 13 | 53.41% |
| CEG241115P00170000 | 2024-06-13 3:39PM EDT | 170.00 | 6.40 | 6.80 | 8.70 | 0.00 | - | 1 | 15 | 50.91% |
| CEG241115P00175000 | 2024-06-13 3:05PM EDT | 175.00 | 9.50 | 8.00 | 10.40 | +1.75 | +22.58% | 2 | 20 | 51.32% |
| CEG241115P00180000 | 2024-06-13 3:04PM EDT | 180.00 | 8.90 | 9.40 | 11.70 | 0.00 | - | 1 | 105 | 50.39% |
| CEG241115P00185000 | 2024-06-11 10:14AM EDT | 185.00 | 10.60 | 10.60 | 12.70 | 0.00 | - | 1 | 195 | 48.55% |
| CEG241115P00190000 | 2024-06-07 3:00PM EDT | 190.00 | 17.00 | 12.60 | 14.40 | 0.00 | - | 18 | 142 | 48.02% |
| CEG241115P00195000 | 2024-06-12 10:55AM EDT | 195.00 | 14.06 | 14.50 | 16.20 | 0.00 | - | 1 | 960 | 47.41% |
| CEG241115P00200000 | 2024-06-11 10:43AM EDT | 200.00 | 15.50 | 16.40 | 18.20 | 0.00 | - | 12 | 117 | 46.91% |
| CEG241115P00210000 | 2024-06-12 1:08PM EDT | 210.00 | 22.20 | 21.30 | 23.30 | +1.95 | +9.63% | 1 | 375 | 47.13% |
| CEG241115P00220000 | 2024-06-13 1:58PM EDT | 220.00 | 24.90 | 26.30 | 28.20 | 0.00 | - | 64 | 74 | 45.85% |
| CEG241115P00230000 | 2024-06-14 12:20PM EDT | 230.00 | 33.90 | 32.00 | 34.20 | +2.90 | +9.35% | 3 | 42 | 45.51% |
| CEG241115P00250000 | 2024-05-21 9:41AM EDT | 250.00 | 41.63 | 43.60 | 48.00 | 0.00 | - | - | 1 | 45.18% |
© 2024 Yahoo. All rights reserved.