Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719C00040000 | 2023-10-23 12:44PM EDT | 40.00 | 73.50 | 81.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00050000 | 2023-11-15 4:11PM EDT | 50.00 | 73.10 | 67.50 | 71.70 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00070000 | 2024-05-20 11:52AM EDT | 70.00 | 143.19 | 148.70 | 152.70 | 0.00 | - | 10 | 10 | 606.84% |
| CEG240719C00075000 | 2024-06-12 11:37AM EDT | 75.00 | 141.60 | 123.30 | 127.80 | 0.00 | - | 1 | 3 | 187.89% |
| CEG240719C00080000 | 2024-06-24 12:31PM EDT | 80.00 | 137.73 | 118.20 | 122.80 | 0.00 | - | 2 | 5 | 171.48% |
| CEG240719C00085000 | 2024-05-28 9:47AM EDT | 85.00 | 142.20 | 118.60 | 122.10 | 0.00 | - | 1 | 47 | 298.97% |
| CEG240719C00090000 | 2024-03-19 10:10AM EDT | 90.00 | 81.00 | 92.70 | 97.50 | 0.00 | - | 1 | 10 | 0.00% |
| CEG240719C00095000 | 2024-06-26 9:56AM EDT | 95.00 | 125.77 | 103.30 | 108.00 | 0.00 | - | 1 | 52 | 152.44% |
| CEG240719C00100000 | 2024-06-24 12:06PM EDT | 100.00 | 117.20 | 98.30 | 102.90 | 0.00 | - | 3 | 23 | 139.84% |
| CEG240719C00105000 | 2024-04-25 3:09PM EDT | 105.00 | 85.05 | 123.50 | 128.00 | 0.00 | - | 1 | 22 | 509.57% |
| CEG240719C00110000 | 2024-02-27 11:22AM EDT | 110.00 | 39.00 | 74.50 | 78.90 | 0.00 | - | 2 | 47 | 0.00% |
| CEG240719C00115000 | 2024-06-18 3:50PM EDT | 115.00 | 106.69 | 83.40 | 88.00 | 0.00 | - | 1 | 41 | 119.24% |
| CEG240719C00120000 | 2024-06-27 11:07AM EDT | 120.00 | 82.00 | 78.30 | 82.80 | -2.00 | -2.38% | 1 | 274 | 103.81% |
| CEG240719C00125000 | 2024-06-28 12:06PM EDT | 125.00 | 78.00 | 73.50 | 77.90 | -17.16 | -18.03% | 1 | 76 | 103.32% |
| CEG240719C00130000 | 2024-06-21 2:28PM EDT | 130.00 | 89.54 | 68.50 | 73.00 | 0.00 | - | 2 | 320 | 97.66% |
| CEG240719C00135000 | 2024-05-03 12:33PM EDT | 135.00 | 64.11 | 82.30 | 84.30 | 0.00 | - | 1 | 65 | 276.61% |
| CEG240719C00140000 | 2024-06-28 1:58PM EDT | 140.00 | 61.60 | 58.50 | 63.00 | -32.40 | -34.47% | 1 | 36 | 83.11% |
| CEG240719C00145000 | 2024-05-09 3:57PM EDT | 145.00 | 72.01 | 51.80 | 56.40 | 0.00 | - | 1 | 10 | 90.87% |
| CEG240719C00150000 | 2024-06-06 12:09PM EDT | 150.00 | 50.20 | 48.80 | 53.50 | 0.00 | - | 1 | 71 | 78.49% |
| CEG240719C00155000 | 2024-05-30 2:02PM EDT | 155.00 | 72.50 | 43.70 | 48.30 | 0.00 | - | 16 | 123 | 68.31% |
| CEG240719C00160000 | 2024-06-27 9:38AM EDT | 160.00 | 48.00 | 38.90 | 43.40 | 0.00 | - | 1 | 29 | 64.06% |
| CEG240719C00165000 | 2024-05-29 9:41AM EDT | 165.00 | 61.00 | 37.90 | 42.80 | 0.00 | - | 8 | 91 | 99.44% |
| CEG240719C00170000 | 2024-06-28 3:40PM EDT | 170.00 | 33.89 | 30.60 | 32.80 | -6.46 | -16.01% | 1 | 136 | 57.13% |
| CEG240719C00175000 | 2024-06-24 12:31PM EDT | 175.00 | 43.61 | 25.60 | 28.00 | 0.00 | - | 2 | 156 | 50.66% |
| CEG240719C00180000 | 2024-06-26 2:52PM EDT | 180.00 | 30.70 | 22.00 | 23.70 | 0.00 | - | 3 | 124 | 52.03% |
| CEG240719C00185000 | 2024-06-21 2:28PM EDT | 185.00 | 36.23 | 17.30 | 19.50 | 0.00 | - | 2 | 417 | 54.74% |
| CEG240719C00190000 | 2024-06-27 9:32AM EDT | 190.00 | 15.12 | 13.50 | 15.40 | -2.51 | -14.24% | 4 | 520 | 50.29% |
| CEG240719C00195000 | 2024-06-28 3:48PM EDT | 195.00 | 10.50 | 10.30 | 11.30 | -3.26 | -23.69% | 21 | 247 | 44.46% |
| CEG240719C00200000 | 2024-06-28 3:58PM EDT | 200.00 | 8.30 | 8.00 | 8.50 | -2.80 | -25.23% | 36 | 511 | 43.69% |
| CEG240719C00210000 | 2024-06-28 3:58PM EDT | 210.00 | 4.70 | 4.10 | 4.50 | -1.50 | -24.19% | 1,139 | 1,250 | 43.29% |
| CEG240719C00220000 | 2024-06-28 3:57PM EDT | 220.00 | 2.20 | 2.00 | 2.25 | -1.10 | -33.33% | 106 | 1,234 | 43.90% |
| CEG240719C00230000 | 2024-06-28 3:56PM EDT | 230.00 | 1.07 | 1.00 | 1.15 | -0.58 | -35.15% | 97 | 765 | 45.61% |
| CEG240719C00240000 | 2024-06-28 3:58PM EDT | 240.00 | 0.55 | 0.50 | 0.60 | -0.30 | -35.29% | 50 | 2,033 | 47.56% |
| CEG240719C00250000 | 2024-06-28 2:20PM EDT | 250.00 | 0.30 | 0.25 | 0.50 | -0.15 | -33.33% | 225 | 554 | 50.93% |
| CEG240719C00260000 | 2024-06-28 3:56PM EDT | 260.00 | 0.16 | 0.05 | 0.40 | -0.05 | -23.81% | 3 | 114 | 53.42% |
| CEG240719C00270000 | 2024-06-27 10:53AM EDT | 270.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 178 | 64.75% |
| CEG240719C00280000 | 2024-06-28 2:43PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | -0.15 | -75.00% | 2 | 10 | 71.09% |
| CEG240719C00290000 | 2024-06-28 9:38AM EDT | 290.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 112 | 67.58% |
| CEG240719C00320000 | 2024-06-21 12:41PM EDT | 320.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 40 | 73.05% |
| CEG240719C00330000 | 2024-06-21 11:39AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 71.88% |
| CEG240719C00340000 | 2024-06-20 3:45PM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 87.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719P00040000 | 2023-10-09 3:51PM EDT | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 278.52% |
| CEG240719P00050000 | 2023-07-13 10:09AM EDT | 50.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 1 | 269.14% |
| CEG240719P00055000 | 2023-10-09 3:51PM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 253.91% |
| CEG240719P00070000 | 2023-08-16 12:17PM EDT | 70.00 | 1.31 | 0.85 | 1.00 | 0.00 | - | 2 | 284 | 241.99% |
| CEG240719P00075000 | 2023-11-13 12:04PM EDT | 75.00 | 0.71 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 222.75% |
| CEG240719P00080000 | 2023-12-29 10:30AM EDT | 80.00 | 0.98 | 0.15 | 0.85 | 0.00 | - | 1 | 9 | 192.38% |
| CEG240719P00085000 | 2024-01-12 11:26AM EDT | 85.00 | 1.28 | 0.10 | 0.80 | 0.00 | - | 3 | 31 | 177.64% |
| CEG240719P00090000 | 2024-02-29 4:50PM EDT | 90.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 37 | 165.33% |
| CEG240719P00095000 | 2024-02-28 11:57AM EDT | 95.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 95 | 171.68% |
| CEG240719P00100000 | 2024-04-17 2:27PM EDT | 100.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 2 | 91 | 174.46% |
| CEG240719P00105000 | 2024-02-27 1:49PM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 145 | 192.14% |
| CEG240719P00110000 | 2024-04-09 3:25PM EDT | 110.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 96.09% |
| CEG240719P00115000 | 2024-06-04 11:06AM EDT | 115.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 50 | 159 | 108.01% |
| CEG240719P00120000 | 2024-05-28 9:30AM EDT | 120.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 311 | 108.69% |
| CEG240719P00125000 | 2024-06-27 10:34AM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 24 | 727 | 91.80% |
| CEG240719P00130000 | 2024-06-25 10:45AM EDT | 130.00 | 0.05 | 0.20 | 0.05 | 0.00 | - | 3 | 94 | 79.59% |
| CEG240719P00135000 | 2024-06-27 10:35AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 45 | 60.94% |
| CEG240719P00140000 | 2024-06-28 12:51PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 131 | 27 | 67.29% |
| CEG240719P00145000 | 2024-06-28 9:45AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 57.42% |
| CEG240719P00150000 | 2024-06-27 12:49PM EDT | 150.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 97 | 54.00% |
| CEG240719P00155000 | 2024-06-20 11:27AM EDT | 155.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 10 | 68 | 52.64% |
| CEG240719P00160000 | 2024-06-28 12:32PM EDT | 160.00 | 0.75 | 0.05 | 0.65 | +0.32 | +74.42% | 10 | 148 | 52.93% |
| CEG240719P00165000 | 2024-06-28 3:37PM EDT | 165.00 | 0.37 | 0.05 | 0.70 | +0.12 | +48.00% | 155 | 913 | 54.08% |
| CEG240719P00170000 | 2024-06-28 1:25PM EDT | 170.00 | 0.50 | 0.35 | 0.75 | +0.20 | +66.67% | 1 | 189 | 48.17% |
| CEG240719P00175000 | 2024-06-28 3:37PM EDT | 175.00 | 0.77 | 0.75 | 1.10 | +0.16 | +26.23% | 38 | 293 | 45.95% |
| CEG240719P00180000 | 2024-06-28 1:00PM EDT | 180.00 | 1.55 | 0.75 | 1.70 | +0.50 | +47.62% | 7 | 553 | 44.61% |
| CEG240719P00185000 | 2024-06-28 3:54PM EDT | 185.00 | 2.34 | 2.15 | 3.30 | +0.67 | +40.12% | 171 | 557 | 48.52% |
| CEG240719P00190000 | 2024-06-28 2:59PM EDT | 190.00 | 3.10 | 3.40 | 3.80 | +0.75 | +31.91% | 71 | 3,151 | 42.31% |
| CEG240719P00195000 | 2024-06-28 3:55PM EDT | 195.00 | 5.30 | 5.10 | 5.50 | +1.70 | +47.22% | 134 | 4,419 | 41.55% |
| CEG240719P00200000 | 2024-06-28 3:54PM EDT | 200.00 | 7.34 | 7.30 | 7.70 | +1.99 | +37.20% | 1,609 | 3,537 | 40.93% |
| CEG240719P00210000 | 2024-06-28 3:56PM EDT | 210.00 | 13.90 | 13.30 | 13.70 | +3.60 | +34.95% | 54 | 3,658 | 40.27% |
| CEG240719P00220000 | 2024-06-28 3:41PM EDT | 220.00 | 19.18 | 20.40 | 22.30 | +1.78 | +10.23% | 33 | 1,930 | 46.24% |
| CEG240719P00230000 | 2024-06-26 11:19AM EDT | 230.00 | 15.53 | 28.70 | 31.20 | 0.00 | - | 21 | 170 | 48.93% |
| CEG240719P00240000 | 2024-06-25 9:53AM EDT | 240.00 | 21.80 | 37.50 | 41.80 | 0.00 | - | 1 | 25 | 64.99% |
| CEG240719P00250000 | 2024-06-28 11:13AM EDT | 250.00 | 47.30 | 47.50 | 51.80 | -0.70 | -1.46% | 1 | 1 | 74.66% |
© 2024 Yahoo. All rights reserved.