Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.81-0.32 (-0.64%)
At close: 4:00PM EDT
49.80 -0.01 (-0.02%)
After hours: 07:49PM EDT
After hours: 07:49PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC220121C00018000 | 2021-03-04 3:47PM EDT | 18.00 | 21.90 | 23.60 | 28.40 | 0.00 | - | 1 | 0 | 0.00% |
| EXC220121C00020000 | 2021-05-12 3:38PM EDT | 20.00 | 23.10 | 26.30 | 28.30 | 0.00 | - | - | 0 | 0.00% |
| EXC220121C00023000 | 2020-10-21 9:31AM EDT | 23.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXC220121C00025000 | 2021-05-12 3:56PM EDT | 25.00 | 18.06 | 19.60 | 24.10 | 0.00 | - | 8 | 4 | 0.00% |
| EXC220121C00028000 | 2021-01-27 2:26PM EDT | 28.00 | 14.03 | 10.40 | 11.40 | 0.00 | - | 2 | 2 | 0.00% |
| EXC220121C00030000 | 2020-10-21 9:32AM EDT | 30.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXC220121C00033000 | 2021-04-01 11:15AM EDT | 33.00 | 11.03 | 10.00 | 14.20 | 0.00 | - | 1 | 18 | 0.00% |
| EXC220121C00035000 | 2021-05-18 3:38PM EDT | 35.00 | 10.94 | 10.30 | 10.50 | 0.00 | - | 2 | 584 | 0.00% |
| EXC220121C00038000 | 2020-11-10 2:17PM EDT | 38.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXC220121C00039000 | 2021-06-16 2:50PM EDT | 39.00 | 7.55 | 5.80 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXC220121C00040000 | 2020-11-09 4:53PM EDT | 40.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXC220121C00042000 | 2021-05-26 10:02AM EDT | 42.00 | 4.68 | 3.70 | 3.90 | 0.00 | - | - | 5 | 0.00% |
| EXC220121C00043000 | 2021-06-23 1:31PM EDT | 43.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 2 | 6,197 | 0.00% |
| EXC220121C00044000 | 2021-06-09 3:53PM EDT | 44.00 | 4.40 | 2.60 | 2.75 | 0.00 | - | 1 | 2 | 0.00% |
| EXC220121C00045000 | 2020-11-10 4:54PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXC220121C00046000 | 2021-06-24 9:47AM EDT | 46.00 | 1.70 | 1.70 | 1.90 | +0.09 | +5.59% | 1 | 49 | 0.00% |
| EXC220121C00047000 | 2021-06-23 10:12AM EDT | 47.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 10 | 12,285 | 0.00% |
| EXC220121C00048000 | 2021-06-17 12:59PM EDT | 48.00 | 2.00 | 1.05 | 1.20 | 0.00 | - | 3 | 3,059 | 0.00% |
| EXC220121C00049000 | 2021-06-21 9:36AM EDT | 49.00 | 1.02 | 0.80 | 0.95 | 0.00 | - | 1 | 18 | 4.18% |
| EXC220121C00050000 | 2021-06-23 11:55AM EDT | 50.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 2 | 4,059 | 8.16% |
| EXC220121C00055000 | 2021-06-23 2:39PM EDT | 55.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 11 | 3,461 | 16.07% |
| EXC220121C00060000 | 2021-06-16 11:58AM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 348 | 22.51% |
| EXC220121C00065000 | 2020-10-02 10:07AM EDT | 65.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 10 | 94 | 35.65% |
| EXC220121C00070000 | 2020-10-29 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC220121P00018000 | 2021-04-12 10:29AM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 102 | 91.02% |
| EXC220121P00020000 | 2021-03-22 12:33PM EDT | 20.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 261 | 88.67% |
| EXC220121P00023000 | 2021-04-16 10:16AM EDT | 23.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 10 | 33 | 90.63% |
| EXC220121P00025000 | 2021-06-02 12:03PM EDT | 25.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 1 | 209 | 70.90% |
| EXC220121P00028000 | 2021-04-16 12:23PM EDT | 28.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 341 | 74.51% |
| EXC220121P00030000 | 2020-11-03 11:29AM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXC220121P00033000 | 2021-06-21 12:56PM EDT | 33.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 3,001 | 53.91% |
| EXC220121P00035000 | 2021-06-23 9:30AM EDT | 35.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 8 | 3,988 | 52.05% |
| EXC220121P00038000 | 2021-06-23 3:10PM EDT | 38.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 4 | 3,813 | 52.22% |
| EXC220121P00039000 | 2021-06-22 3:29PM EDT | 39.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 2 | 14 | 52.93% |
| EXC220121P00040000 | 2021-06-23 3:10PM EDT | 40.00 | 1.47 | 1.40 | 1.50 | 0.00 | - | 1 | 1,444 | 52.73% |
| EXC220121P00041000 | 2021-06-18 3:17PM EDT | 41.00 | 1.75 | 1.65 | 1.85 | 0.00 | - | 5 | 946 | 53.17% |
| EXC220121P00042000 | 2021-06-16 2:36PM EDT | 42.00 | 2.00 | 2.05 | 2.20 | 0.00 | - | 5 | 154 | 54.15% |
| EXC220121P00043000 | 2020-11-10 1:27PM EDT | 43.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EXC220121P00045000 | 2021-06-16 2:05PM EDT | 45.00 | 2.80 | 3.50 | 3.70 | 0.00 | - | 19 | 327 | 58.28% |
| EXC220121P00047000 | 2021-06-16 9:48AM EDT | 47.00 | 3.31 | 4.70 | 4.90 | 0.00 | - | 5 | 85 | 61.26% |
| EXC220121P00048000 | 2021-06-18 3:56PM EDT | 48.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 2 | 151 | 63.75% |
| EXC220121P00050000 | 2020-10-09 1:10PM EDT | 50.00 | 13.52 | 7.50 | 12.50 | 0.00 | - | 2 | 2 | 97.02% |
| EXC220121P00065000 | 2020-11-03 10:35AM EDT | 65.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
