UK markets closed

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.27-4.51 (-2.20%)
At close: 04:00PM EDT
201.50 +1.23 (+0.61%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEG240719C000400002023-10-23 12:44PM EDT40.0073.5081.6086.000.00--10.00%
CEG240719C000500002023-11-15 4:11PM EDT50.0073.1067.5071.700.00--10.00%
CEG240719C000700002024-05-20 11:52AM EDT70.00143.19148.70152.700.00-1010606.84%
CEG240719C000750002024-06-12 11:37AM EDT75.00141.60123.30127.800.00-13187.89%
CEG240719C000800002024-06-24 12:31PM EDT80.00137.73118.20122.800.00-25171.48%
CEG240719C000850002024-05-28 9:47AM EDT85.00142.20118.60122.100.00-147298.97%
CEG240719C000900002024-03-19 10:10AM EDT90.0081.0092.7097.500.00-1100.00%
CEG240719C000950002024-06-26 9:56AM EDT95.00125.77103.30108.000.00-152152.44%
CEG240719C001000002024-06-24 12:06PM EDT100.00117.2098.30102.900.00-323139.84%
CEG240719C001050002024-04-25 3:09PM EDT105.0085.05123.50128.000.00-122509.57%
CEG240719C001100002024-02-27 11:22AM EDT110.0039.0074.5078.900.00-2470.00%
CEG240719C001150002024-06-18 3:50PM EDT115.00106.6983.4088.000.00-141119.24%
CEG240719C001200002024-06-27 11:07AM EDT120.0082.0078.3082.80-2.00-2.38%1274103.81%
CEG240719C001250002024-06-28 12:06PM EDT125.0078.0073.5077.90-17.16-18.03%176103.32%
CEG240719C001300002024-06-21 2:28PM EDT130.0089.5468.5073.000.00-232097.66%
CEG240719C001350002024-05-03 12:33PM EDT135.0064.1182.3084.300.00-165276.61%
CEG240719C001400002024-06-28 1:58PM EDT140.0061.6058.5063.00-32.40-34.47%13683.11%
CEG240719C001450002024-05-09 3:57PM EDT145.0072.0151.8056.400.00-11090.87%
CEG240719C001500002024-06-06 12:09PM EDT150.0050.2048.8053.500.00-17178.49%
CEG240719C001550002024-05-30 2:02PM EDT155.0072.5043.7048.300.00-1612368.31%
CEG240719C001600002024-06-27 9:38AM EDT160.0048.0038.9043.400.00-12964.06%
CEG240719C001650002024-05-29 9:41AM EDT165.0061.0037.9042.800.00-89199.44%
CEG240719C001700002024-06-28 3:40PM EDT170.0033.8930.6032.80-6.46-16.01%113657.13%
CEG240719C001750002024-06-24 12:31PM EDT175.0043.6125.6028.000.00-215650.66%
CEG240719C001800002024-06-26 2:52PM EDT180.0030.7022.0023.700.00-312452.03%
CEG240719C001850002024-06-21 2:28PM EDT185.0036.2317.3019.500.00-241754.74%
CEG240719C001900002024-06-27 9:32AM EDT190.0015.1213.5015.40-2.51-14.24%452050.29%
CEG240719C001950002024-06-28 3:48PM EDT195.0010.5010.3011.30-3.26-23.69%2124744.46%
CEG240719C002000002024-06-28 3:58PM EDT200.008.308.008.50-2.80-25.23%3651143.69%
CEG240719C002100002024-06-28 3:58PM EDT210.004.704.104.50-1.50-24.19%1,1391,25043.29%
CEG240719C002200002024-06-28 3:57PM EDT220.002.202.002.25-1.10-33.33%1061,23443.90%
CEG240719C002300002024-06-28 3:56PM EDT230.001.071.001.15-0.58-35.15%9776545.61%
CEG240719C002400002024-06-28 3:58PM EDT240.000.550.500.60-0.30-35.29%502,03347.56%
CEG240719C002500002024-06-28 2:20PM EDT250.000.300.250.50-0.15-33.33%22555450.93%
CEG240719C002600002024-06-28 3:56PM EDT260.000.160.050.40-0.05-23.81%311453.42%
CEG240719C002700002024-06-27 10:53AM EDT270.000.200.000.750.00-517864.75%
CEG240719C002800002024-06-28 2:43PM EDT280.000.050.000.75-0.15-75.00%21071.09%
CEG240719C002900002024-06-28 9:38AM EDT290.000.050.000.300.00-711267.58%
CEG240719C003200002024-06-21 12:41PM EDT320.000.060.000.100.00-204073.05%
CEG240719C003300002024-06-21 11:39AM EDT330.000.050.000.050.00-8871.88%
CEG240719C003400002024-06-20 3:45PM EDT340.000.050.000.200.00-11687.30%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEG240719P000400002023-10-09 3:51PM EDT40.000.250.000.300.00-1030278.52%
CEG240719P000500002023-07-13 10:09AM EDT50.000.650.000.700.00--1269.14%
CEG240719P000550002023-10-09 3:51PM EDT55.000.550.000.750.00-1030253.91%
CEG240719P000700002023-08-16 12:17PM EDT70.001.310.851.000.00-2284241.99%
CEG240719P000750002023-11-13 12:04PM EDT75.000.710.750.900.00-15222.75%
CEG240719P000800002023-12-29 10:30AM EDT80.000.980.150.850.00-19192.38%
CEG240719P000850002024-01-12 11:26AM EDT85.001.280.100.800.00-331177.64%
CEG240719P000900002024-02-29 4:50PM EDT90.000.250.000.850.00-137165.33%
CEG240719P000950002024-02-28 11:57AM EDT95.000.300.001.550.00-195171.68%
CEG240719P001000002024-04-17 2:27PM EDT100.000.100.002.350.00-291174.46%
CEG240719P001050002024-02-27 1:49PM EDT105.000.750.004.800.00-1145192.14%
CEG240719P001100002024-04-09 3:25PM EDT110.000.210.000.100.00-27296.09%
CEG240719P001150002024-06-04 11:06AM EDT115.000.250.000.450.00-50159108.01%
CEG240719P001200002024-05-28 9:30AM EDT120.000.210.000.750.00-1311108.69%
CEG240719P001250002024-06-27 10:34AM EDT125.000.050.000.400.00-2472791.80%
CEG240719P001300002024-06-25 10:45AM EDT130.000.050.200.050.00-39479.59%
CEG240719P001350002024-06-27 10:35AM EDT135.000.050.000.050.00-134560.94%
CEG240719P001400002024-06-28 12:51PM EDT140.000.050.000.250.00-1312767.29%
CEG240719P001450002024-06-28 9:45AM EDT145.000.050.000.150.00-16857.42%
CEG240719P001500002024-06-27 12:49PM EDT150.000.120.000.200.00-39754.00%
CEG240719P001550002024-06-20 11:27AM EDT155.000.270.050.300.00-106852.64%
CEG240719P001600002024-06-28 12:32PM EDT160.000.750.050.65+0.32+74.42%1014852.93%
CEG240719P001650002024-06-28 3:37PM EDT165.000.370.050.70+0.12+48.00%15591354.08%
CEG240719P001700002024-06-28 1:25PM EDT170.000.500.350.75+0.20+66.67%118948.17%
CEG240719P001750002024-06-28 3:37PM EDT175.000.770.751.10+0.16+26.23%3829345.95%
CEG240719P001800002024-06-28 1:00PM EDT180.001.550.751.70+0.50+47.62%755344.61%
CEG240719P001850002024-06-28 3:54PM EDT185.002.342.153.30+0.67+40.12%17155748.52%
CEG240719P001900002024-06-28 2:59PM EDT190.003.103.403.80+0.75+31.91%713,15142.31%
CEG240719P001950002024-06-28 3:55PM EDT195.005.305.105.50+1.70+47.22%1344,41941.55%
CEG240719P002000002024-06-28 3:54PM EDT200.007.347.307.70+1.99+37.20%1,6093,53740.93%
CEG240719P002100002024-06-28 3:56PM EDT210.0013.9013.3013.70+3.60+34.95%543,65840.27%
CEG240719P002200002024-06-28 3:41PM EDT220.0019.1820.4022.30+1.78+10.23%331,93046.24%
CEG240719P002300002024-06-26 11:19AM EDT230.0015.5328.7031.200.00-2117048.93%
CEG240719P002400002024-06-25 9:53AM EDT240.0021.8037.5041.800.00-12564.99%
CEG240719P002500002024-06-28 11:13AM EDT250.0047.3047.5051.80-0.70-1.46%1174.66%