UK markets closed
NIKKEI 225
26,431.55 -722.28 (-2.66%) HANG SENG
17,855.14 -78.13 (-0.44%) CRUDE OIL
76.34 -2.40 (-3.05%) GOLD FUTURES
1,629.30 -26.30 (-1.59%) DOW
29,260.81 -329.60 (-1.11%) BTC-GBP
17,910.56 +213.35 (+1.21%)
Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC221021C00030000 | 2022-08-05 1:16PM EDT | 30.00 | 14.70 | 13.90 | 14.60 | 0.00 | - | 1 | 0 | 213.38% |
| EXC221021C00034000 | 2022-09-26 1:29PM EDT | 34.00 | 6.50 | 6.60 | 7.00 | -1.40 | -17.72% | 20 | 16 | 50.39% |
| EXC221021C00035000 | 2022-06-29 9:30AM EDT | 35.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXC221021C00036000 | 2022-02-25 4:21PM EDT | 36.00 | 7.40 | 9.50 | 10.10 | 0.00 | - | 1 | 1 | 180.57% |
| EXC221021C00037000 | 2022-03-03 1:34PM EDT | 37.00 | 7.20 | 10.80 | 11.20 | 0.00 | - | - | 11 | 223.73% |
| EXC221021C00038000 | 2022-06-30 12:29PM EDT | 38.00 | 7.90 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 174.61% |
| EXC221021C00039000 | 2022-09-26 2:42PM EDT | 39.00 | 2.20 | 2.35 | 2.60 | -2.50 | -53.19% | 116 | 1 | 39.99% |
| EXC221021C00040000 | 2022-09-26 11:26AM EDT | 40.00 | 1.90 | 1.65 | 1.85 | 0.00 | - | 10 | 14 | 35.99% |
| EXC221021C00041000 | 2022-09-26 2:36PM EDT | 41.00 | 1.05 | 1.05 | 1.20 | -2.95 | -73.75% | 31 | 19 | 32.23% |
| EXC221021C00042000 | 2022-09-26 12:21PM EDT | 42.00 | 0.75 | 0.70 | 0.90 | -0.55 | -42.31% | 67 | 6,729 | 34.23% |
| EXC221021C00043000 | 2022-09-26 11:13AM EDT | 43.00 | 0.50 | 0.40 | 0.55 | -0.17 | -25.37% | 21 | 44 | 32.62% |
| EXC221021C00044000 | 2022-09-26 12:54PM EDT | 44.00 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 3 | 934 | 32.62% |
| EXC221021C00045000 | 2022-09-26 12:22PM EDT | 45.00 | 0.13 | 0.10 | 0.25 | -0.12 | -48.00% | 17 | 5,037 | 34.18% |
| EXC221021C00046000 | 2022-09-26 11:32AM EDT | 46.00 | 0.15 | 0.00 | 0.15 | -0.02 | -11.76% | 4 | 3,505 | 33.99% |
| EXC221021C00047000 | 2022-09-23 11:55AM EDT | 47.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 7 | 1,687 | 38.28% |
| EXC221021C00048000 | 2022-09-26 12:54PM EDT | 48.00 | 0.07 | 0.00 | 0.40 | -0.01 | -12.50% | 3 | 1,103 | 54.74% |
| EXC221021C00049000 | 2022-09-26 12:26PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 13 | 2,386 | 42.38% |
| EXC221021C00050000 | 2022-09-26 2:07PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 7,039 | 40.63% |
| EXC221021C00055000 | 2022-09-23 1:00PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 534 | 25.00% |
| EXC221021C00060000 | 2022-08-16 12:55PM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 288 | 85.64% |
| EXC221021C00065000 | 2022-05-27 11:52AM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 112.01% |
| EXC221021C00070000 | 2022-09-14 11:56AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 99.02% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC221021P00030000 | 2022-06-17 9:35AM EDT | 30.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 15 | 77.15% |
| EXC221021P00034000 | 2022-07-28 1:55PM EDT | 34.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 59.86% |
| EXC221021P00035000 | 2022-07-05 1:17PM EDT | 35.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 51.66% |
| EXC221021P00036000 | 2022-08-16 9:46AM EDT | 36.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 3 | 4 | 47.56% |
| EXC221021P00037000 | 2022-09-26 1:39PM EDT | 37.00 | 0.35 | 0.25 | 0.40 | +0.24 | +218.18% | 65 | 21 | 38.48% |
| EXC221021P00038000 | 2022-09-26 10:58AM EDT | 38.00 | 0.35 | 0.40 | 0.55 | +0.05 | +16.67% | 2 | 142 | 35.89% |
| EXC221021P00039000 | 2022-09-26 11:13AM EDT | 39.00 | 0.60 | 0.60 | 0.80 | +0.25 | +71.43% | 5 | 176 | 34.38% |
| EXC221021P00040000 | 2022-09-26 10:04AM EDT | 40.00 | 0.90 | 1.00 | 1.10 | +0.20 | +28.57% | 2 | 1,629 | 31.98% |
| EXC221021P00041000 | 2022-09-23 2:16PM EDT | 41.00 | 1.10 | 1.40 | 1.55 | 0.00 | - | 39 | 212 | 30.62% |
| EXC221021P00042000 | 2022-09-23 2:47PM EDT | 42.00 | 1.55 | 1.90 | 2.15 | 0.00 | - | 10 | 7,089 | 30.03% |
| EXC221021P00043000 | 2022-09-26 12:23PM EDT | 43.00 | 2.67 | 2.55 | 2.85 | +0.67 | +33.50% | 2 | 339 | 29.15% |
| EXC221021P00044000 | 2022-09-26 2:33PM EDT | 44.00 | 3.88 | 3.50 | 3.70 | +2.08 | +115.56% | 4 | 223 | 30.18% |
| EXC221021P00045000 | 2022-09-23 11:19AM EDT | 45.00 | 3.44 | 4.20 | 4.60 | 0.00 | - | 4 | 3,485 | 31.06% |
| EXC221021P00046000 | 2022-09-16 9:38AM EDT | 46.00 | 3.00 | 5.30 | 5.60 | 0.00 | - | 4 | 202 | 35.65% |
| EXC221021P00047000 | 2022-09-22 2:55PM EDT | 47.00 | 5.10 | 6.10 | 6.50 | 0.00 | - | 2 | 139 | 33.40% |
| EXC221021P00048000 | 2022-09-19 11:26AM EDT | 48.00 | 4.96 | 6.90 | 7.60 | 0.00 | - | 1 | 3 | 44.14% |
| EXC221021P00049000 | 2022-09-23 9:55AM EDT | 49.00 | 7.94 | 8.00 | 8.60 | 0.00 | - | 33 | 47 | 48.15% |
| EXC221021P00050000 | 2022-09-12 12:25PM EDT | 50.00 | 4.35 | 9.10 | 9.60 | 0.00 | - | 4 | 4 | 51.95% |
| EXC221021P00055000 | 2022-09-12 12:25PM EDT | 55.00 | 9.25 | 13.80 | 14.70 | 0.00 | - | 4 | 0 | 75.98% |
| EXC221021P00060000 | 2022-06-15 2:38PM EDT | 60.00 | 18.00 | 15.70 | 16.20 | 0.00 | - | - | 2 | 0.00% |
| EXC221021P00065000 | 2022-05-16 12:06AM EDT | 65.00 | 17.60 | 18.70 | 19.30 | 0.00 | - | - | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
