Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC250117C00020000 | 2024-04-19 12:52PM EDT | 20.00 | 17.40 | 17.90 | 20.80 | 0.00 | - | 2 | 0 | 114.21% |
| EXC250117C00023000 | 2024-04-25 11:11AM EDT | 23.00 | 14.60 | 13.10 | 15.80 | 0.00 | - | 1 | 1 | 58.20% |
| EXC250117C00025000 | 2024-07-24 3:53PM EDT | 25.00 | 12.29 | 11.10 | 13.10 | 0.00 | - | 3 | 17 | 62.99% |
| EXC250117C00028000 | 2024-07-09 2:44PM EDT | 28.00 | 6.90 | 7.40 | 9.80 | 0.00 | - | 1 | 57 | 45.02% |
| EXC250117C00030000 | 2024-07-11 10:45AM EDT | 30.00 | 5.70 | 5.40 | 7.40 | 0.00 | - | 2 | 110 | 30.88% |
| EXC250117C00031000 | 2024-07-11 11:55AM EDT | 31.00 | 5.20 | 6.10 | 6.30 | 0.00 | - | 3 | 26 | 25.81% |
| EXC250117C00032000 | 2024-07-11 12:07PM EDT | 32.00 | 4.30 | 5.20 | 7.40 | 0.00 | - | 6 | 94 | 49.21% |
| EXC250117C00033000 | 2024-07-23 1:15PM EDT | 33.00 | 3.90 | 4.40 | 6.60 | 0.00 | - | 1 | 176 | 46.70% |
| EXC250117C00034000 | 2024-07-26 1:37PM EDT | 34.00 | 3.73 | 3.70 | 3.90 | -0.16 | -4.11% | 1 | 6 | 23.19% |
| EXC250117C00035000 | 2024-07-18 10:48AM EDT | 35.00 | 3.09 | 3.00 | 3.20 | 0.00 | - | 5 | 351 | 22.38% |
| EXC250117C00036000 | 2024-07-26 12:36PM EDT | 36.00 | 2.45 | 2.40 | 2.55 | +0.30 | +13.95% | 13 | 71 | 21.46% |
| EXC250117C00037000 | 2024-07-25 11:13AM EDT | 37.00 | 1.90 | 1.85 | 2.00 | 0.00 | - | 2 | 96 | 20.85% |
| EXC250117C00038000 | 2024-07-25 1:49PM EDT | 38.00 | 1.39 | 1.40 | 1.70 | 0.00 | - | 3 | 1,028 | 22.00% |
| EXC250117C00039000 | 2024-07-26 2:22PM EDT | 39.00 | 1.05 | 1.00 | 1.15 | +0.15 | +16.67% | 1 | 319 | 19.95% |
| EXC250117C00040000 | 2024-07-26 3:19PM EDT | 40.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 52 | 2,898 | 19.68% |
| EXC250117C00041000 | 2024-07-26 10:49AM EDT | 41.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 4 | 67 | 19.26% |
| EXC250117C00042000 | 2024-07-25 1:18PM EDT | 42.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 4 | 18 | 18.70% |
| EXC250117C00043000 | 2024-07-24 2:59PM EDT | 43.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 5 | 1,481 | 19.97% |
| EXC250117C00044000 | 2024-07-25 10:07AM EDT | 44.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 19.92% |
| EXC250117C00045000 | 2024-07-25 1:20PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 800 | 20.51% |
| EXC250117C00046000 | 2024-07-22 3:34PM EDT | 46.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | - | 1 | 32.18% |
| EXC250117C00047000 | 2024-07-22 3:33PM EDT | 47.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 2,717 | 34.08% |
| EXC250117C00050000 | 2024-07-16 9:36AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 786 | 26.47% |
| EXC250117C00055000 | 2024-04-03 12:49PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 315 | 36.04% |
| EXC250117C00060000 | 2024-06-21 10:11AM EDT | 60.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 4 | 68 | 50.10% |
| EXC250117C00065000 | 2024-04-29 11:01AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC250117P00020000 | 2024-02-20 4:25PM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 70 | 55.57% |
| EXC250117P00023000 | 2024-07-25 12:29PM EDT | 23.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 30 | 324 | 42.48% |
| EXC250117P00025000 | 2024-05-13 10:03AM EDT | 25.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 403 | 37.94% |
| EXC250117P00028000 | 2024-07-01 10:56AM EDT | 28.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 12 | 167 | 28.71% |
| EXC250117P00030000 | 2024-07-17 11:41AM EDT | 30.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 1,508 | 25.20% |
| EXC250117P00031000 | 2024-07-08 11:22AM EDT | 31.00 | 0.80 | 0.35 | 0.45 | 0.00 | - | 1 | 40 | 24.07% |
| EXC250117P00032000 | 2024-07-26 12:37PM EDT | 32.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 1 | 13 | 23.32% |
| EXC250117P00033000 | 2024-07-26 12:59PM EDT | 33.00 | 0.77 | 0.65 | 0.80 | -0.08 | -9.41% | 8 | 1,928 | 22.68% |
| EXC250117P00034000 | 2024-07-26 1:00PM EDT | 34.00 | 1.00 | 0.90 | 1.05 | +0.13 | +14.94% | 26 | 86 | 22.05% |
| EXC250117P00035000 | 2024-07-26 12:34PM EDT | 35.00 | 1.30 | 1.20 | 1.35 | -0.10 | -7.14% | 23 | 685 | 21.34% |
| EXC250117P00036000 | 2024-07-26 11:39AM EDT | 36.00 | 1.65 | 1.60 | 1.70 | -0.40 | -19.51% | 27 | 31 | 20.46% |
| EXC250117P00037000 | 2024-07-26 1:11PM EDT | 37.00 | 2.15 | 2.05 | 2.15 | -0.35 | -14.00% | 64 | 79 | 19.87% |
| EXC250117P00038000 | 2024-07-26 12:54PM EDT | 38.00 | 2.70 | 1.70 | 2.70 | -0.10 | -3.57% | 182 | 920 | 19.53% |
| EXC250117P00039000 | 2024-07-25 9:34AM EDT | 39.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 31 | 56 | 19.96% |
| EXC250117P00040000 | 2024-07-25 9:42AM EDT | 40.00 | 4.00 | 3.90 | 4.10 | +0.10 | +2.56% | 37 | 1,559 | 19.70% |
| EXC250117P00041000 | 2024-06-06 9:44AM EDT | 41.00 | 4.50 | 6.40 | 8.80 | 0.00 | - | - | 38 | 60.62% |
| EXC250117P00043000 | 2024-06-07 9:49AM EDT | 43.00 | 6.70 | 8.00 | 10.50 | 0.00 | - | 30 | 155 | 51.00% |
| EXC250117P00045000 | 2023-05-25 12:40PM EDT | 45.00 | 7.50 | 5.90 | 7.30 | 0.00 | - | 10 | 47 | 0.00% |
| EXC250117P00047000 | 2024-03-27 12:32PM EDT | 47.00 | 9.91 | 9.30 | 11.90 | 0.00 | - | 1 | 1 | 45.92% |
| EXC250117P00050000 | 2023-11-09 1:04PM EDT | 50.00 | 10.50 | 8.80 | 13.10 | 0.00 | - | 1 | 3 | 0.00% |
| EXC250117P00055000 | 2024-04-30 12:57PM EDT | 55.00 | 17.45 | 17.60 | 19.40 | 0.00 | - | 47 | 0 | 53.44% |
| EXC250117P00060000 | 2024-06-06 1:48PM EDT | 60.00 | 23.40 | 24.90 | 26.90 | 0.00 | - | 1 | 0 | 80.35% |
© 2024 Yahoo. All rights reserved.