Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240816C00025000 | 2024-07-18 1:48PM EDT | 25.00 | 11.90 | 11.60 | 13.60 | +0.20 | +1.71% | 1 | 2 | 154.00% |
| EXC240816C00029000 | 2024-07-18 9:41AM EDT | 29.00 | 7.63 | 6.40 | 9.90 | 0.00 | - | 1 | 0 | 84.86% |
| EXC240816C00030000 | 2024-07-22 10:54AM EDT | 30.00 | 6.20 | 5.30 | 8.90 | 0.00 | - | 1 | 0 | 72.75% |
| EXC240816C00032000 | 2024-07-09 2:08PM EDT | 32.00 | 2.90 | 4.60 | 6.90 | 0.00 | - | 1 | 3 | 83.74% |
| EXC240816C00033000 | 2024-06-28 3:55PM EDT | 33.00 | 2.20 | 3.30 | 5.90 | 0.00 | - | 2 | 4 | 67.38% |
| EXC240816C00034000 | 2024-07-26 2:44PM EDT | 34.00 | 2.73 | 2.75 | 3.90 | -0.67 | -19.71% | 5 | 58 | 66.99% |
| EXC240816C00035000 | 2024-07-26 1:42PM EDT | 35.00 | 1.85 | 0.30 | 2.00 | +0.15 | +8.82% | 10 | 146 | 24.90% |
| EXC240816C00036000 | 2024-07-26 2:04PM EDT | 36.00 | 1.15 | 1.10 | 1.20 | -0.32 | -21.77% | 6 | 3,250 | 22.07% |
| EXC240816C00037000 | 2024-07-26 1:47PM EDT | 37.00 | 0.54 | 0.50 | 0.60 | +0.01 | +1.89% | 141 | 4,283 | 20.36% |
| EXC240816C00038000 | 2024-07-26 3:58PM EDT | 38.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 49 | 203 | 19.73% |
| EXC240816C00039000 | 2024-07-25 3:43PM EDT | 39.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 1 | 182 | 20.31% |
| EXC240816C00040000 | 2024-07-02 10:34AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 44.63% |
| EXC240816C00041000 | 2024-06-25 3:37PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 51.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240816P00027000 | 2024-07-15 11:06AM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 66.41% |
| EXC240816P00029000 | 2024-07-25 3:39PM EDT | 29.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 100.49% |
| EXC240816P00030000 | 2024-07-24 10:36AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 21 | 53.13% |
| EXC240816P00031000 | 2024-07-22 9:30AM EDT | 31.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 54.49% |
| EXC240816P00032000 | 2024-07-25 11:12AM EDT | 32.00 | 0.07 | 0.05 | 0.55 | 0.00 | - | 10 | 34 | 52.73% |
| EXC240816P00033000 | 2024-07-24 10:36AM EDT | 33.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 115 | 32.23% |
| EXC240816P00034000 | 2024-07-24 9:44AM EDT | 34.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 6 | 179 | 28.32% |
| EXC240816P00035000 | 2024-07-26 11:59AM EDT | 35.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 12 | 321 | 26.86% |
| EXC240816P00036000 | 2024-07-26 3:37PM EDT | 36.00 | 0.55 | 0.50 | 0.55 | -0.10 | -15.38% | 185 | 723 | 25.10% |
| EXC240816P00037000 | 2024-07-25 12:49PM EDT | 37.00 | 0.95 | 0.95 | 1.05 | +0.01 | +1.06% | 2 | 40 | 26.07% |
| EXC240816P00038000 | 2024-07-19 9:44AM EDT | 38.00 | 2.25 | 0.65 | 2.65 | 0.00 | - | 3 | 3 | 54.88% |
© 2024 Yahoo. All rights reserved.