UK markets open in 3 hours 47 minutes
NIKKEI 225
26,759.99 -289.48 (-1.07%) HANG SENG
22,131.26 -287.71 (-1.28%) CRUDE OIL
111.11 -0.65 (-0.58%) GOLD FUTURES
1,822.70 +1.50 (+0.08%) DOW
30,946.99 -491.31 (-1.56%) BTC-GBP
16,680.69 -336.86 (-1.98%)
Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC220715C00030000 | 2022-06-17 11:39AM EDT | 30.00 | 10.67 | 13.80 | 14.10 | 0.00 | - | 2 | 6 | 90.63% |
| EXC220715C00035000 | 2022-06-07 11:33AM EDT | 35.00 | 13.75 | 8.80 | 9.20 | 0.00 | - | 5 | 5 | 64.45% |
| EXC220715C00037000 | 2022-03-01 10:30AM EDT | 37.00 | 4.30 | 10.70 | 11.10 | 0.00 | - | 10 | 10 | 200.88% |
| EXC220715C00038000 | 2022-06-28 9:47AM EDT | 38.00 | 6.40 | 5.80 | 6.20 | +1.10 | +20.75% | 1 | 2 | 58.11% |
| EXC220715C00039000 | 2022-06-24 2:28PM EDT | 39.00 | 4.10 | 4.90 | 5.20 | 0.00 | - | 1 | 1 | 50.49% |
| EXC220715C00040000 | 2022-06-27 1:19PM EDT | 40.00 | 4.10 | 3.90 | 4.30 | 0.00 | - | 1 | 62 | 47.17% |
| EXC220715C00041000 | 2022-06-28 10:42AM EDT | 41.00 | 3.35 | 3.00 | 3.20 | +0.63 | +23.16% | 1 | 57 | 34.86% |
| EXC220715C00042000 | 2022-06-28 12:00PM EDT | 42.00 | 2.20 | 2.15 | 2.35 | +0.05 | +2.33% | 180 | 145 | 31.93% |
| EXC220715C00043000 | 2022-06-28 3:13PM EDT | 43.00 | 1.55 | 1.45 | 1.60 | +0.02 | +1.31% | 250 | 326 | 29.54% |
| EXC220715C00044000 | 2022-06-28 3:10PM EDT | 44.00 | 0.97 | 0.80 | 0.95 | +0.02 | +2.11% | 5 | 349 | 26.66% |
| EXC220715C00045000 | 2022-06-28 3:58PM EDT | 45.00 | 0.45 | 0.45 | 0.50 | -0.10 | -18.18% | 542 | 1,831 | 25.05% |
| EXC220715C00046000 | 2022-06-28 3:56PM EDT | 46.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 24 | 281 | 26.66% |
| EXC220715C00047000 | 2022-06-28 1:10PM EDT | 47.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 5 | 4,052 | 26.76% |
| EXC220715C00048000 | 2022-06-27 1:19PM EDT | 48.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 529 | 29.10% |
| EXC220715C00049000 | 2022-06-23 3:11PM EDT | 49.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 78 | 674 | 40.53% |
| EXC220715C00050000 | 2022-06-28 3:28PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 4 | 10,835 | 38.77% |
| EXC220715C00055000 | 2022-06-24 11:05AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 6,322 | 52.73% |
| EXC220715C00060000 | 2022-06-24 3:24PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 739 | 62.89% |
| EXC220715C00065000 | 2022-04-28 11:55AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 119.14% |
| EXC220715C00070000 | 2022-04-22 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 106.64% |
| EXC220715C00075000 | 2022-02-01 12:08PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC220715P00035000 | 2022-05-23 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 16 | 65.04% |
| EXC220715P00036000 | 2022-03-01 12:02PM EDT | 36.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 160.06% |
| EXC220715P00037000 | 2022-06-17 9:30AM EDT | 37.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 68.95% |
| EXC220715P00038000 | 2022-06-23 3:13PM EDT | 38.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 4 | 15 | 50.98% |
| EXC220715P00039000 | 2022-06-28 1:50PM EDT | 39.00 | 0.37 | 0.00 | 0.20 | -0.23 | -38.33% | 1 | 437 | 43.85% |
| EXC220715P00040000 | 2022-06-27 10:08AM EDT | 40.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 17 | 50.39% |
| EXC220715P00041000 | 2022-06-27 1:49PM EDT | 41.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 15 | 85 | 31.93% |
| EXC220715P00042000 | 2022-06-28 3:44PM EDT | 42.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 1 | 95 | 29.54% |
| EXC220715P00043000 | 2022-06-28 12:25PM EDT | 43.00 | 0.64 | 0.55 | 0.65 | +0.05 | +8.47% | 3 | 167 | 27.54% |
| EXC220715P00044000 | 2022-06-28 9:53AM EDT | 44.00 | 0.80 | 0.90 | 1.05 | -0.15 | -15.79% | 38 | 1,023 | 26.12% |
| EXC220715P00045000 | 2022-06-28 9:44AM EDT | 45.00 | 1.29 | 1.50 | 1.65 | -1.86 | -59.05% | 2 | 139 | 25.88% |
| EXC220715P00046000 | 2022-06-24 2:08PM EDT | 46.00 | 3.20 | 2.25 | 2.40 | 0.00 | - | 1 | 52 | 25.98% |
| EXC220715P00047000 | 2022-06-22 2:48PM EDT | 47.00 | 4.97 | 3.10 | 3.30 | 0.00 | - | 2 | 74 | 28.22% |
| EXC220715P00048000 | 2022-06-22 3:37PM EDT | 48.00 | 6.10 | 4.00 | 4.30 | 0.00 | - | 4 | 90 | 33.99% |
| EXC220715P00049000 | 2022-06-16 10:52AM EDT | 49.00 | 7.70 | 5.00 | 5.30 | 0.00 | - | 1 | 89 | 39.45% |
| EXC220715P00050000 | 2022-06-22 11:46AM EDT | 50.00 | 8.20 | 6.00 | 6.30 | 0.00 | - | 1 | 40 | 44.53% |
| EXC220715P00055000 | 2022-06-07 2:49PM EDT | 55.00 | 6.26 | 10.90 | 11.40 | 0.00 | - | 3 | 0 | 74.12% |
| EXC220715P00060000 | 2022-04-22 10:52AM EDT | 60.00 | 10.65 | 12.70 | 13.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXC220715P00065000 | 2022-01-27 1:38PM EDT | 65.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXC220715P00070000 | 2022-01-24 12:37PM EDT | 70.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
