UK markets open in 5 hours 35 minutes
NIKKEI 225
28,977.46-313.55(-1.07%)HANG SENG
28,436.84-201.66(-0.70%)CRUDE OIL
71.55-0.60(-0.83%)
Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.20-0.91 (-1.93%)
At close: 4:00PM EDT
46.00 -0.20 (-0.43%)
After hours: 07:00PM EDT
After hours: 07:00PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC210618C00038000 | 2021-06-03 12:57PM EDT | 38.00 | 7.29 | 7.50 | 8.80 | 0.00 | - | 1 | 10 | 253.13% |
| EXC210618C00039000 | 2021-05-24 3:37PM EDT | 39.00 | 7.20 | 7.10 | 7.40 | 0.00 | - | 2 | 0 | 124.22% |
| EXC210618C00040000 | 2021-05-21 12:23PM EDT | 40.00 | 5.70 | 5.80 | 6.80 | 0.00 | - | 2 | 2 | 124.22% |
| EXC210618C00041000 | 2021-06-08 9:55AM EDT | 41.00 | 4.80 | 5.10 | 5.30 | 0.00 | - | 10 | 0 | 50.00% |
| EXC210618C00042000 | 2021-06-09 2:01PM EDT | 42.00 | 4.49 | 3.60 | 4.40 | 0.00 | - | 8 | 0 | 107.81% |
| EXC210618C00043000 | 2021-06-16 3:04PM EDT | 43.00 | 3.01 | 3.10 | 3.30 | -0.59 | -16.39% | 1 | 144 | 72.27% |
| EXC210618C00044000 | 2021-06-16 1:48PM EDT | 44.00 | 2.60 | 2.15 | 2.40 | -0.40 | -13.33% | 21 | 549 | 50.39% |
| EXC210618C00045000 | 2021-06-16 2:00PM EDT | 45.00 | 1.50 | 1.20 | 1.35 | -0.60 | -28.57% | 13 | 8,123 | 41.21% |
| EXC210618C00046000 | 2021-06-16 3:40PM EDT | 46.00 | 0.53 | 0.35 | 0.55 | -0.62 | -53.91% | 76 | 11,619 | 32.52% |
| EXC210618C00047000 | 2021-06-16 3:40PM EDT | 47.00 | 0.13 | 0.05 | 0.15 | -0.37 | -74.00% | 761 | 6,495 | 31.84% |
| EXC210618C00048000 | 2021-06-16 1:57PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4,095 | 11,273 | 45.31% |
| EXC210618C00049000 | 2021-06-10 11:39AM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 0 | 57.03% |
| EXC210618C00050000 | 2021-06-09 12:38PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 65.63% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC210618P00039000 | 2021-05-20 9:30AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 124.22% |
| EXC210618P00040000 | 2021-05-28 3:44PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 45 | 0 | 108.59% |
| EXC210618P00041000 | 2021-06-09 11:38AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 82.03% |
| EXC210618P00042000 | 2021-06-09 11:47AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 67.97% |
| EXC210618P00043000 | 2021-06-11 3:16PM EDT | 43.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 219 | 61.72% |
| EXC210618P00044000 | 2021-06-15 11:30AM EDT | 44.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 29 | 11,237 | 45.31% |
| EXC210618P00045000 | 2021-06-16 3:48PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 28 | 3,172 | 35.55% |
| EXC210618P00046000 | 2021-06-16 3:17PM EDT | 46.00 | 0.35 | 0.20 | 0.30 | +0.25 | +250.00% | 2,514 | 9,272 | 28.81% |
| EXC210618P00047000 | 2021-06-16 3:56PM EDT | 47.00 | 0.82 | 0.80 | 1.00 | +0.42 | +105.00% | 15 | 706 | 36.52% |
| EXC210618P00048000 | 2021-06-16 2:36PM EDT | 48.00 | 1.96 | 1.65 | 2.45 | +0.11 | +5.95% | 8 | 2 | 62.50% |
| EXC210618P00050000 | 2021-04-19 9:31AM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
© 2021 Verizon Media. All rights reserved.
