Singapore markets closed

Constellation Energy Corporation (CEG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.84-10.04 (-4.90%)
As of 10:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEG240719C000400002023-10-23 12:44PM EDT40.0073.5081.6086.000.00--10.00%
CEG240719C000500002023-11-15 4:11PM EDT50.0073.1067.5071.700.00--10.00%
CEG240719C000700002024-05-20 11:52AM EDT70.00143.19148.70152.700.00-10101,805.37%
CEG240719C000750002024-06-12 11:37AM EDT75.00141.60141.10144.000.00-131,578.81%
CEG240719C000800002024-06-24 12:31PM EDT80.00137.73114.70117.800.00-25600.20%
CEG240719C000850002024-05-28 9:47AM EDT85.00142.20118.50121.500.00-147980.27%
CEG240719C000900002024-03-19 10:10AM EDT90.0081.0092.7097.500.00-1100.00%
CEG240719C000950002024-06-26 9:56AM EDT95.00125.77100.00103.000.00-152514.26%
CEG240719C001000002024-06-24 12:06PM EDT100.00117.2094.9098.000.00-323479.10%
CEG240719C001050002024-04-25 3:09PM EDT105.0085.05123.50128.000.00-1221,474.22%
CEG240719C001100002024-02-27 11:22AM EDT110.0039.0073.1077.400.00-2470.00%
CEG240719C001150002024-06-18 3:50PM EDT115.00106.6979.8082.800.00-141383.89%
CEG240719C001200002024-07-08 2:13PM EDT120.0096.7074.6077.800.00-3274352.15%
CEG240719C001250002024-06-28 12:06PM EDT125.0078.0069.8072.900.00-176335.35%
CEG240719C001300002024-07-15 9:34AM EDT130.0083.7064.2068.100.00-1320300.78%
CEG240719C001350002024-05-03 12:33PM EDT135.0064.1182.3084.300.00-165824.07%
CEG240719C001400002024-06-28 1:58PM EDT140.0061.6054.4058.000.00-136257.52%
CEG240719C001450002024-05-09 3:57PM EDT145.0072.0151.8056.400.00-110329.98%
CEG240719C001500002024-06-06 12:09PM EDT150.0050.2060.3063.500.00-171570.85%
CEG240719C001550002024-05-30 2:02PM EDT155.0072.5043.7048.300.00-16123320.31%
CEG240719C001600002024-07-15 11:37AM EDT160.0054.2334.3038.000.00-129170.51%
CEG240719C001650002024-07-17 9:38AM EDT165.0034.5029.7032.40-20.00-36.70%891146.88%
CEG240719C001700002024-07-12 9:50AM EDT170.0046.7925.3027.300.00-2136134.33%
CEG240719C001750002024-07-16 11:56AM EDT175.0034.4520.5023.100.00-1156125.88%
CEG240719C001800002024-07-15 2:42PM EDT180.0032.4015.6018.200.00-1120105.76%
CEG240719C001850002024-07-15 12:38PM EDT185.0030.8010.6013.400.00-341484.47%
CEG240719C001900002024-07-10 3:58PM EDT190.0030.006.507.600.00-251360.25%
CEG240719C001950002024-07-17 10:16AM EDT195.004.303.403.90-18.39-81.05%1223952.91%
CEG240719C002000002024-07-17 10:16AM EDT200.001.401.351.65-5.30-79.10%6549651.37%
CEG240719C002100002024-07-17 10:26AM EDT210.000.230.100.20-1.37-85.62%412,46450.68%
CEG240719C002200002024-07-17 10:20AM EDT220.000.050.050.10-0.13-59.09%351,69063.48%
CEG240719C002300002024-07-17 10:29AM EDT230.000.030.000.05-0.02-40.00%81,10872.27%
CEG240719C002400002024-07-16 3:45PM EDT240.000.030.000.050.00-295,08388.28%
CEG240719C002500002024-07-16 12:55PM EDT250.000.030.000.750.00-31,003148.73%
CEG240719C002600002024-07-12 3:03PM EDT260.000.050.000.100.00-4112126.56%
CEG240719C002700002024-07-09 1:09PM EDT270.000.050.000.050.00-13448131.25%
CEG240719C002800002024-07-08 9:43AM EDT280.000.100.000.750.00-1018201.37%
CEG240719C002900002024-07-01 9:48AM EDT290.000.080.000.050.00-92209156.25%
CEG240719C003000002024-07-02 9:30AM EDT300.000.050.000.050.00-117167.97%
CEG240719C003100002024-06-25 12:30PM EDT310.000.050.000.250.00--20212.50%
CEG240719C003200002024-06-21 12:41PM EDT320.000.060.000.100.00-2040203.13%
CEG240719C003300002024-06-21 11:39AM EDT330.000.050.000.050.00-88200.00%
CEG240719C003400002024-06-20 3:45PM EDT340.000.050.000.200.00-116242.19%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CEG240719P000400002023-10-09 3:51PM EDT40.000.250.000.300.00-1030726.56%
CEG240719P000500002023-07-13 10:09AM EDT50.000.650.000.700.00--1701.56%
CEG240719P000550002023-10-09 3:51PM EDT55.000.550.000.750.00-1030660.94%
CEG240719P000700002023-08-16 12:17PM EDT70.001.310.851.000.00-2284628.13%
CEG240719P000750002023-11-13 12:04PM EDT75.000.710.750.900.00-15576.95%
CEG240719P000800002023-12-29 10:30AM EDT80.000.980.200.850.00-19500.98%
CEG240719P000850002024-01-12 11:26AM EDT85.001.280.100.800.00-331458.20%
CEG240719P000900002024-02-29 4:50PM EDT90.000.250.000.850.00-137425.39%
CEG240719P000950002024-02-28 11:57AM EDT95.000.300.001.550.00-195441.41%
CEG240719P001000002024-04-17 2:27PM EDT100.000.100.002.350.00-291448.05%
CEG240719P001050002024-02-27 1:49PM EDT105.000.750.004.800.00-1145493.56%
CEG240719P001100002024-04-09 3:25PM EDT110.000.210.000.100.00-272243.75%
CEG240719P001150002024-06-04 11:06AM EDT115.000.250.000.450.00-50159274.22%
CEG240719P001200002024-05-28 9:30AM EDT120.000.210.001.250.00-1311300.78%
CEG240719P001250002024-06-27 10:34AM EDT125.000.050.000.050.00-24727179.69%
CEG240719P001300002024-06-25 10:45AM EDT130.000.050.000.750.00-394235.16%
CEG240719P001350002024-06-27 10:35AM EDT135.000.050.000.050.00-1345151.56%
CEG240719P001400002024-06-28 12:51PM EDT140.000.050.000.050.00-131158137.50%
CEG240719P001450002024-06-28 9:45AM EDT145.000.050.000.750.00-168179.49%
CEG240719P001500002024-07-12 9:55AM EDT150.000.040.000.750.00-294161.91%
CEG240719P001550002024-07-08 2:57PM EDT155.000.050.000.750.00-1281144.73%
CEG240719P001600002024-07-10 1:04PM EDT160.000.050.000.050.00-9626585.94%
CEG240719P001650002024-07-15 9:33AM EDT165.000.050.000.100.00-41,20680.47%
CEG240719P001700002024-07-17 9:46AM EDT170.000.050.050.20-0.15-75.00%1118277.34%
CEG240719P001750002024-07-16 3:48PM EDT175.000.050.050.200.00-3128263.28%
CEG240719P001800002024-07-15 3:45PM EDT180.000.150.100.40+0.07+87.50%254556.35%
CEG240719P001850002024-07-12 9:59AM EDT185.000.350.250.45+0.23+191.67%255847.36%
CEG240719P001900002024-07-17 10:31AM EDT190.000.950.901.10+0.70+280.00%352,11341.68%
CEG240719P001950002024-07-17 10:31AM EDT195.002.402.502.80+2.05+585.71%664,47838.57%
CEG240719P002000002024-07-17 10:18AM EDT200.004.345.105.60+3.04+233.85%2764,66329.05%
CEG240719P002100002024-07-17 9:47AM EDT210.0013.6014.3015.00+7.94+140.28%163,3970.00%
CEG240719P002200002024-07-17 10:14AM EDT220.0022.2422.4024.90+8.09+57.17%41,8690.00%
CEG240719P002300002024-07-16 3:26PM EDT230.0024.9932.1034.900.00-1690.00%
CEG240719P002400002024-07-12 12:02PM EDT240.0020.7042.4045.600.00-13132.81%
CEG240719P002500002024-06-28 11:13AM EDT250.0047.3052.1054.900.00-100.00%