UK markets open in 5 hours 45 minutes
NIKKEI 225
29,554.64-629.32(-2.08%)HANG SENG
24,500.390.00(0.00%)CRUDE OIL
74.39-0.90(-1.20%)GOLD FUTURES
1,736.40-1.10(-0.06%)DOW
34,299.99-569.38(-1.63%)BTC-GBP
30,837.03-472.90(-1.51%)
Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.20-0.69 (-1.41%)
At close: 4:00PM EDT
48.21 ++0.01 (+0.02%)
After hours: 07:20PM EDT
After hours: 07:20PM EDT
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC211015C00030000 | 2021-08-25 5:25PM EDT | 30.00 | 13.15 | 19.20 | 19.40 | 0.00 | - | - | 3 | 199.32% |
| EXC211015C00032000 | 2021-08-25 5:25PM EDT | 32.00 | 8.20 | 17.20 | 17.40 | 0.00 | - | - | 5 | 178.32% |
| EXC211015C00034000 | 2021-08-25 5:25PM EDT | 34.00 | 11.10 | 15.10 | 15.40 | 0.00 | - | - | 2 | 156.05% |
| EXC211015C00035000 | 2021-08-17 2:29PM EDT | 35.00 | 12.95 | 14.80 | 15.10 | 0.00 | - | 1 | 0 | 177.25% |
| EXC211015C00037000 | 2021-08-25 5:25PM EDT | 37.00 | 7.40 | 12.20 | 12.40 | 0.00 | - | 1 | 10 | 130.27% |
| EXC211015C00038000 | 2021-09-20 1:02PM EDT | 38.00 | 11.60 | 10.00 | 10.40 | 0.00 | - | 10 | 10 | 73.63% |
| EXC211015C00039000 | 2021-08-25 5:25PM EDT | 39.00 | 9.00 | 10.20 | 10.40 | 0.00 | - | 20 | 23 | 112.21% |
| EXC211015C00040000 | 2021-09-23 9:55AM EDT | 40.00 | 9.90 | 8.10 | 8.40 | 0.00 | - | 12 | 13 | 60.74% |
| EXC211015C00041000 | 2021-09-14 12:56PM EDT | 41.00 | 8.90 | 7.10 | 7.40 | 0.00 | - | 34 | 46 | 54.30% |
| EXC211015C00042000 | 2021-08-20 11:35AM EDT | 42.00 | 7.35 | 7.80 | 8.10 | 0.00 | - | 2 | 2 | 106.79% |
| EXC211015C00043000 | 2021-09-15 1:52PM EDT | 43.00 | 7.70 | 5.20 | 5.40 | 0.00 | - | 8 | 13 | 41.70% |
| EXC211015C00044000 | 2021-09-28 3:44PM EDT | 44.00 | 4.50 | 4.20 | 4.40 | -0.91 | -16.82% | 3 | 92 | 35.35% |
| EXC211015C00045000 | 2021-09-22 2:45PM EDT | 45.00 | 4.57 | 3.30 | 3.50 | 0.00 | - | 4 | 441 | 33.20% |
| EXC211015C00046000 | 2021-09-24 11:59AM EDT | 46.00 | 3.48 | 2.40 | 2.55 | 0.00 | - | 2 | 2,153 | 27.74% |
| EXC211015C00047000 | 2021-09-23 10:54AM EDT | 47.00 | 3.30 | 1.60 | 1.75 | 0.00 | - | 4 | 1,541 | 25.44% |
| EXC211015C00048000 | 2021-09-28 3:49PM EDT | 48.00 | 1.05 | 0.95 | 1.05 | -0.36 | -25.53% | 3 | 1,574 | 22.85% |
| EXC211015C00049000 | 2021-09-28 3:46PM EDT | 49.00 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 58 | 1,738 | 22.61% |
| EXC211015C00050000 | 2021-09-28 3:59PM EDT | 50.00 | 0.28 | 0.25 | 0.30 | -0.12 | -30.00% | 292 | 8,541 | 22.17% |
| EXC211015C00055000 | 2021-09-28 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 30 | 7,406 | 33.59% |
| EXC211015C00060000 | 2021-09-23 3:58PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 180 | 54.30% |
| EXC211015C00065000 | 2021-09-24 9:30AM EDT | 65.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 167.63% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC211015P00025000 | 2021-08-25 5:25PM EDT | 25.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 150 | 490 | 163.67% |
| EXC211015P00030000 | 2021-08-25 5:25PM EDT | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 124 | 130.08% |
| EXC211015P00032000 | 2021-08-25 5:25PM EDT | 32.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 11 | 146 | 238.48% |
| EXC211015P00033000 | 2021-08-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 226.27% |
| EXC211015P00034000 | 2021-08-25 5:25PM EDT | 34.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 542 | 214.36% |
| EXC211015P00035000 | 2021-08-16 9:48AM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 66.02% |
| EXC211015P00036000 | 2021-08-16 2:51PM EDT | 36.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 78.91% |
| EXC211015P00037000 | 2021-08-25 5:25PM EDT | 37.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 5 | 143 | 94.92% |
| EXC211015P00038000 | 2021-08-27 2:00PM EDT | 38.00 | 0.03 | 0.00 | 4.40 | 0.00 | - | 1 | 40 | 162.30% |
| EXC211015P00039000 | 2021-08-16 9:30AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 51.17% |
| EXC211015P00040000 | 2021-09-21 11:22AM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 104 | 52.15% |
| EXC211015P00041000 | 2021-09-16 10:41AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 143 | 46.48% |
| EXC211015P00042000 | 2021-09-27 10:40AM EDT | 42.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 113 | 40.82% |
| EXC211015P00043000 | 2021-09-07 9:49AM EDT | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 610 | 38.67% |
| EXC211015P00044000 | 2021-09-24 10:15AM EDT | 44.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 201 | 32.62% |
| EXC211015P00045000 | 2021-09-28 3:04PM EDT | 45.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 62 | 157 | 29.00% |
| EXC211015P00046000 | 2021-09-28 3:16PM EDT | 46.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 22 | 310 | 26.03% |
| EXC211015P00047000 | 2021-09-28 2:35PM EDT | 47.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 1 | 303 | 24.07% |
| EXC211015P00048000 | 2021-09-28 3:00PM EDT | 48.00 | 0.70 | 0.75 | 0.85 | +0.24 | +52.17% | 13 | 612 | 22.85% |
| EXC211015P00049000 | 2021-09-28 2:20PM EDT | 49.00 | 1.30 | 1.30 | 1.40 | +0.41 | +46.07% | 31 | 1,000 | 22.61% |
| EXC211015P00050000 | 2021-09-28 12:21PM EDT | 50.00 | 1.95 | 2.00 | 2.15 | +0.45 | +30.00% | 25 | 4,887 | 23.73% |
| EXC211015P00055000 | 2021-09-21 9:30AM EDT | 55.00 | 5.20 | 6.70 | 6.90 | 0.00 | - | 1 | 13 | 38.28% |
| EXC211015P00060000 | 2021-08-25 5:25PM EDT | 60.00 | 15.40 | 10.60 | 10.80 | 0.00 | - | 5 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
