EXC - Exelon Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC230616C00020000 | 2022-11-14 12:57PM EDT | 20.00 | 18.62 | 22.70 | 23.40 | 0.00 | - | 3 | 3 | 454.00% |
| EXC230616C00025000 | 2022-11-04 2:06PM EDT | 25.00 | 12.20 | 16.20 | 17.20 | 0.00 | - | 2 | 11 | 278.03% |
| EXC230616C00030000 | 2022-12-06 4:07PM EDT | 30.00 | 13.45 | 12.90 | 13.50 | 0.00 | - | - | 1 | 261.62% |
| EXC230616C00033000 | 2022-12-06 2:07PM EDT | 33.00 | 10.55 | 10.10 | 10.70 | 0.00 | - | 7 | 5 | 220.41% |
| EXC230616C00035000 | 2023-05-30 2:20PM EDT | 35.00 | 4.61 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 43.75% |
| EXC230616C00038000 | 2023-05-30 10:22AM EDT | 38.00 | 2.09 | 1.50 | 1.70 | 0.00 | - | 3 | 159 | 26.86% |
| EXC230616C00039000 | 2023-05-30 1:58PM EDT | 39.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 28 | 1,011 | 24.71% |
| EXC230616C00040000 | 2023-05-30 3:46PM EDT | 40.00 | 0.55 | 0.40 | 0.45 | 0.00 | - | 10 | 1,160 | 21.78% |
| EXC230616C00041000 | 2023-05-30 12:05PM EDT | 41.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 144 | 22.12% |
| EXC230616C00042000 | 2023-05-30 1:38PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 172 | 26.86% |
| EXC230616C00043000 | 2023-05-31 11:06AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 899 | 5,731 | 29.88% |
| EXC230616C00044000 | 2023-05-23 11:49AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 176 | 35.55% |
| EXC230616C00045000 | 2023-05-31 11:03AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 4 | 4,825 | 40.82% |
| EXC230616C00046000 | 2023-05-25 11:28AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 233 | 45.70% |
| EXC230616C00047000 | 2023-05-19 1:32PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 443 | 44.53% |
| EXC230616C00048000 | 2023-05-23 3:47PM EDT | 48.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.08% |
| EXC230616C00050000 | 2023-04-17 3:43PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 1,994 | 66.60% |
| EXC230616C00055000 | 2023-03-27 1:56PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 1,081 | 67.97% |
| EXC230616C00060000 | 2022-08-17 11:35AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| EXC230616C00070000 | 2022-07-21 11:18AM EDT | 70.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 149.80% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC230616P00030000 | 2023-04-26 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| EXC230616P00033000 | 2023-05-30 11:56AM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 319 | 51.56% |
| EXC230616P00035000 | 2023-05-22 12:12PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 441 | 41.41% |
| EXC230616P00036000 | 2023-05-17 1:57PM EDT | 36.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 25 | 36.72% |
| EXC230616P00037000 | 2023-05-26 3:02PM EDT | 37.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 15 | 43 | 30.86% |
| EXC230616P00038000 | 2023-05-30 1:59PM EDT | 38.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 13 | 845 | 27.34% |
| EXC230616P00039000 | 2023-05-31 10:52AM EDT | 39.00 | 0.75 | 0.60 | 0.75 | +0.10 | +15.38% | 16 | 1,226 | 26.66% |
| EXC230616P00040000 | 2023-05-30 2:31PM EDT | 40.00 | 1.15 | 1.10 | 1.25 | +0.10 | +9.52% | 15 | 3,460 | 25.34% |
| EXC230616P00041000 | 2023-05-31 10:49AM EDT | 41.00 | 2.00 | 1.85 | 2.00 | +0.20 | +11.11% | 1 | 51 | 26.71% |
| EXC230616P00042000 | 2023-05-25 10:04AM EDT | 42.00 | 2.54 | 2.70 | 2.90 | 0.00 | - | 2 | 406 | 30.18% |
| EXC230616P00043000 | 2023-05-25 9:45AM EDT | 43.00 | 3.35 | 3.70 | 3.90 | 0.00 | - | 50 | 0 | 37.01% |
| EXC230616P00044000 | 2023-04-25 11:15AM EDT | 44.00 | 1.60 | 4.30 | 4.60 | 0.00 | - | 15 | 30 | 0.00% |
| EXC230616P00045000 | 2023-04-27 11:29AM EDT | 45.00 | 2.60 | 5.50 | 5.70 | 0.00 | - | 1 | 3 | 29.30% |
| EXC230616P00047000 | 2023-02-17 4:59PM EDT | 47.00 | 4.61 | 4.90 | 5.80 | 0.00 | - | 28 | 30 | 0.00% |
| EXC230616P00050000 | 2022-10-28 2:33PM EDT | 50.00 | 12.14 | 9.60 | 10.30 | 0.00 | - | 10 | 3 | 0.00% |
| EXC230616P00055000 | 2022-09-29 9:39AM EDT | 55.00 | 16.30 | 16.20 | 16.90 | 0.00 | - | - | 3 | 136.62% |
© 2023 Yahoo. All rights reserved.