EXC - Exelon Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC231020C00034000 | 2023-04-27 1:06PM EDT | 34.00 | 9.50 | 6.30 | 6.60 | 0.00 | - | - | 0 | 35.69% |
| EXC231020C00036000 | 2023-02-21 1:54PM EDT | 36.00 | 7.55 | 5.40 | 5.60 | 0.00 | - | - | 1 | 39.36% |
| EXC231020C00038000 | 2023-05-23 9:56AM EDT | 38.00 | 4.10 | 3.20 | 3.50 | 0.00 | - | 5 | 24 | 28.81% |
| EXC231020C00039000 | 2023-05-26 1:34PM EDT | 39.00 | 2.59 | 2.65 | 2.80 | 0.00 | - | 2 | 2 | 26.88% |
| EXC231020C00040000 | 2023-05-30 12:34PM EDT | 40.00 | 2.30 | 2.10 | 2.25 | +0.28 | +13.86% | 1 | 160 | 25.93% |
| EXC231020C00041000 | 2023-05-26 11:38AM EDT | 41.00 | 1.55 | 1.65 | 1.75 | 0.00 | - | 3 | 19 | 24.88% |
| EXC231020C00042000 | 2023-05-26 11:45AM EDT | 42.00 | 1.35 | 1.20 | 1.35 | +0.18 | +15.38% | 2 | 38 | 24.20% |
| EXC231020C00043000 | 2023-05-25 12:10PM EDT | 43.00 | 1.02 | 0.90 | 1.05 | 0.00 | - | 1 | 60 | 23.95% |
| EXC231020C00044000 | 2023-05-26 3:12PM EDT | 44.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 16 | 5,309 | 23.02% |
| EXC231020C00045000 | 2023-05-30 10:44AM EDT | 45.00 | 0.55 | 0.45 | 0.60 | +0.01 | +1.85% | 4 | 220 | 23.44% |
| EXC231020C00046000 | 2023-05-30 2:08PM EDT | 46.00 | 0.40 | 0.30 | 0.50 | +0.05 | +14.29% | 25 | 73 | 24.15% |
| EXC231020C00047000 | 2023-05-26 11:44AM EDT | 47.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 11 | 70 | 23.54% |
| EXC231020C00048000 | 2023-05-04 9:59AM EDT | 48.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 1 | 174 | 24.41% |
| EXC231020C00049000 | 2023-05-22 10:15AM EDT | 49.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 25.00% |
| EXC231020C00050000 | 2023-05-01 2:26PM EDT | 50.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 25.34% |
| EXC231020C00055000 | 2023-04-26 9:42AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 28.61% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC231020P00025000 | 2023-02-21 1:46PM EDT | 25.00 | 0.15 | 0.10 | 0.70 | 0.00 | - | - | 1 | 52.78% |
| EXC231020P00033000 | 2023-05-08 1:21PM EDT | 33.00 | 0.40 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 30.27% |
| EXC231020P00034000 | 2023-05-26 1:51PM EDT | 34.00 | 0.73 | 0.60 | 0.75 | 0.00 | - | 40 | 50 | 28.37% |
| EXC231020P00035000 | 2023-05-26 2:39PM EDT | 35.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 45 | 52 | 26.91% |
| EXC231020P00036000 | 2023-05-18 12:09PM EDT | 36.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 1 | 1 | 25.68% |
| EXC231020P00037000 | 2023-05-25 1:08PM EDT | 37.00 | 1.25 | 1.20 | 1.35 | -0.05 | -3.85% | 2 | 13 | 24.54% |
| EXC231020P00038000 | 2023-05-25 3:06PM EDT | 38.00 | 1.58 | 1.50 | 1.70 | 0.00 | - | 1 | 117 | 23.94% |
| EXC231020P00040000 | 2023-05-25 12:42PM EDT | 40.00 | 2.46 | 2.30 | 2.50 | 0.00 | - | 1 | 4 | 21.78% |
| EXC231020P00041000 | 2023-05-26 2:28PM EDT | 41.00 | 3.10 | 2.85 | 3.00 | 0.00 | - | 2 | 71 | 20.61% |
| EXC231020P00042000 | 2023-05-24 10:34AM EDT | 42.00 | 2.95 | 3.40 | 3.70 | 0.00 | - | 17 | 19 | 20.80% |
| EXC231020P00043000 | 2023-05-26 3:46PM EDT | 43.00 | 4.30 | 4.00 | 4.40 | 0.00 | - | 13 | 54 | 20.24% |
| EXC231020P00044000 | 2023-05-23 1:48PM EDT | 44.00 | 4.10 | 4.80 | 5.30 | 0.00 | - | 1 | 5 | 21.58% |
| EXC231020P00045000 | 2023-05-23 3:31PM EDT | 45.00 | 5.00 | 5.60 | 6.10 | 0.00 | - | 4 | 4 | 21.02% |
| EXC231020P00046000 | 2023-05-16 1:39PM EDT | 46.00 | 6.40 | 6.40 | 7.00 | 0.00 | - | 5 | 15 | 21.41% |
| EXC231020P00049000 | 2023-04-27 11:38AM EDT | 49.00 | 6.50 | 9.40 | 9.80 | 0.00 | - | 5 | 0 | 21.97% |
© 2023 Yahoo. All rights reserved.