Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,676.89 -3,126.32 (-4.90%) CMC Crypto 200
1,295.86 -43.20 (-3.23%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240517C00060000 | 2024-02-02 12:30PM EDT | 60.00 | 72.40 | 108.00 | 112.40 | 0.00 | - | 25 | 25 | 0.00% |
| CEG240517C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 111.75 | 109.80 | 113.50 | 0.00 | - | 1 | 1 | 220.90% |
| CEG240517C00080000 | 2024-03-20 9:36AM EDT | 80.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CEG240517C00085000 | 2023-12-12 10:41AM EDT | 85.00 | 32.98 | 28.50 | 31.90 | 0.00 | - | - | 1 | 0.00% |
| CEG240517C00095000 | 2024-01-11 12:41PM EDT | 95.00 | 20.98 | 36.30 | 41.00 | 0.00 | - | 15 | 15 | 0.00% |
| CEG240517C00100000 | 2024-01-19 1:21PM EDT | 100.00 | 16.50 | 30.70 | 35.00 | 0.00 | - | 4 | 4 | 0.00% |
| CEG240517C00105000 | 2024-02-08 11:24AM EDT | 105.00 | 29.51 | 64.60 | 68.50 | 0.00 | - | 1 | 13 | 0.00% |
| CEG240517C00110000 | 2024-04-15 9:33AM EDT | 110.00 | 84.90 | 74.40 | 78.50 | 0.00 | - | 1 | 5 | 127.93% |
| CEG240517C00115000 | 2024-03-19 3:47PM EDT | 115.00 | 58.00 | 67.20 | 71.50 | 0.00 | - | 2 | 43 | 120.41% |
| CEG240517C00120000 | 2024-04-24 9:29AM EDT | 120.00 | 67.70 | 65.00 | 68.50 | 0.00 | - | 3 | 50 | 119.43% |
| CEG240517C00125000 | 2024-04-29 11:18AM EDT | 125.00 | 64.88 | 59.60 | 63.50 | 0.00 | - | 8 | 107 | 103.96% |
| CEG240517C00130000 | 2024-04-19 3:20PM EDT | 130.00 | 49.50 | 55.00 | 59.00 | 0.00 | - | 1 | 174 | 106.93% |
| CEG240517C00135000 | 2024-04-04 11:40AM EDT | 135.00 | 56.06 | 50.00 | 54.00 | 0.00 | - | 1 | 202 | 97.68% |
| CEG240517C00140000 | 2024-04-01 10:53AM EDT | 140.00 | 49.00 | 45.30 | 49.00 | 0.00 | - | 14 | 72 | 91.55% |
| CEG240517C00145000 | 2024-04-03 11:38AM EDT | 145.00 | 46.00 | 40.50 | 44.00 | 0.00 | - | 1 | 369 | 84.23% |
| CEG240517C00150000 | 2024-04-17 11:42AM EDT | 150.00 | 35.00 | 35.80 | 39.00 | 0.00 | - | 8 | 105 | 77.54% |
| CEG240517C00155000 | 2024-03-08 11:07AM EDT | 155.00 | 24.60 | 37.30 | 40.60 | 0.00 | - | 1 | 29 | 131.54% |
| CEG240517C00160000 | 2024-04-18 9:55AM EDT | 160.00 | 27.20 | 26.30 | 29.90 | 0.00 | - | 5 | 18 | 67.70% |
| CEG240517C00165000 | 2024-04-26 9:58AM EDT | 165.00 | 26.04 | 21.70 | 25.10 | 0.00 | - | 2 | 165 | 61.01% |
| CEG240517C00170000 | 2024-04-26 9:58AM EDT | 170.00 | 21.90 | 17.90 | 21.10 | 0.00 | - | 2 | 487 | 60.16% |
| CEG240517C00175000 | 2024-04-30 1:19PM EDT | 175.00 | 16.40 | 14.60 | 16.80 | -3.20 | -16.33% | 1 | 132 | 57.69% |
| CEG240517C00180000 | 2024-04-29 11:37AM EDT | 180.00 | 12.80 | 12.20 | 12.60 | -1.35 | -9.54% | 2 | 87 | 56.32% |
| CEG240517C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 9.97 | 9.60 | 9.80 | -1.63 | -14.05% | 4 | 399 | 56.16% |
| CEG240517C00190000 | 2024-04-30 3:53PM EDT | 190.00 | 7.95 | 7.30 | 7.50 | -0.95 | -10.67% | 40 | 3,862 | 55.81% |
| CEG240517C00195000 | 2024-04-30 3:55PM EDT | 195.00 | 5.60 | 5.40 | 5.70 | -0.90 | -13.85% | 11 | 1,614 | 55.71% |
| CEG240517C00200000 | 2024-04-30 3:10PM EDT | 200.00 | 4.61 | 3.80 | 4.30 | -0.49 | -9.61% | 8 | 464 | 55.42% |
| CEG240517C00210000 | 2024-04-29 3:34PM EDT | 210.00 | 2.75 | 1.95 | 2.40 | 0.00 | - | 5 | 490 | 56.42% |
| CEG240517C00220000 | 2024-04-30 12:30PM EDT | 220.00 | 1.20 | 1.15 | 1.45 | -0.15 | -11.11% | 10 | 2,086 | 59.67% |
| CEG240517C00230000 | 2024-04-30 3:07PM EDT | 230.00 | 0.80 | 0.55 | 1.00 | +0.25 | +45.45% | 2 | 434 | 62.40% |
| CEG240517C00240000 | 2024-04-29 1:43PM EDT | 240.00 | 0.35 | 0.10 | 0.90 | 0.00 | - | 6 | 33 | 65.72% |
| CEG240517C00250000 | 2024-04-19 1:27PM EDT | 250.00 | 0.36 | 0.00 | 1.40 | 0.00 | - | 8 | 34 | 78.76% |
| CEG240517C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 81.64% |
| CEG240517C00270000 | 2024-04-22 10:47AM EDT | 270.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 122.95% |
| CEG240517C00280000 | 2024-04-23 3:38PM EDT | 280.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 83.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240517P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| CEG240517P00080000 | 2023-11-15 3:02PM EDT | 80.00 | 0.60 | 0.35 | 0.95 | 0.00 | - | 1 | 1 | 203.42% |
| CEG240517P00085000 | 2024-01-25 3:29PM EDT | 85.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 163.48% |
| CEG240517P00090000 | 2024-01-11 2:34PM EDT | 90.00 | 1.31 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 162.11% |
| CEG240517P00095000 | 2024-01-24 2:48PM EDT | 95.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 151.17% |
| CEG240517P00100000 | 2024-03-13 10:03AM EDT | 100.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 108.20% |
| CEG240517P00105000 | 2024-04-01 3:11PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 32 | 191.02% |
| CEG240517P00110000 | 2024-02-27 4:11PM EDT | 110.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 112 | 178.17% |
| CEG240517P00115000 | 2024-03-05 1:47PM EDT | 115.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 105.37% |
| CEG240517P00120000 | 2024-02-26 11:55AM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 50.00% |
| CEG240517P00125000 | 2024-03-25 11:07AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 50.00% |
| CEG240517P00130000 | 2024-04-25 10:35AM EDT | 130.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 4 | 33 | 82.62% |
| CEG240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.36 | 0.00 | 4.20 | 0.00 | - | 6 | 81 | 116.26% |
| CEG240517P00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.49 | 0.05 | 1.00 | 0.00 | - | 4 | 15 | 76.17% |
| CEG240517P00145000 | 2024-04-22 1:57PM EDT | 145.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 10 | 25 | 67.63% |
| CEG240517P00150000 | 2024-04-30 12:30PM EDT | 150.00 | 0.67 | 0.30 | 0.85 | +0.07 | +11.67% | 2 | 103 | 61.77% |
| CEG240517P00155000 | 2024-04-25 10:46AM EDT | 155.00 | 1.02 | 0.45 | 1.10 | 0.00 | - | 4 | 86 | 57.96% |
| CEG240517P00160000 | 2024-04-30 1:02PM EDT | 160.00 | 1.40 | 0.85 | 1.45 | +0.32 | +29.63% | 1,315 | 1,361 | 55.57% |
| CEG240517P00165000 | 2024-04-30 11:31AM EDT | 165.00 | 1.85 | 1.25 | 2.80 | +0.27 | +17.09% | 1 | 132 | 56.74% |
| CEG240517P00170000 | 2024-04-30 1:47PM EDT | 170.00 | 2.88 | 2.65 | 3.40 | +0.53 | +22.55% | 2 | 562 | 55.82% |
| CEG240517P00175000 | 2024-04-30 11:22AM EDT | 175.00 | 4.12 | 4.00 | 4.80 | +0.72 | +21.18% | 2 | 91 | 55.16% |
| CEG240517P00180000 | 2024-04-30 3:01PM EDT | 180.00 | 5.70 | 5.90 | 6.60 | +0.57 | +11.11% | 17 | 3,891 | 54.98% |
| CEG240517P00185000 | 2024-04-30 3:35PM EDT | 185.00 | 7.90 | 8.50 | 8.80 | +0.72 | +10.03% | 11 | 169 | 55.49% |
| CEG240517P00190000 | 2024-04-30 2:50PM EDT | 190.00 | 10.60 | 11.20 | 11.40 | +0.97 | +10.07% | 70 | 259 | 54.85% |
| CEG240517P00195000 | 2024-04-29 10:45AM EDT | 195.00 | 12.60 | 13.80 | 14.70 | 0.00 | - | 9 | 132 | 53.41% |
| CEG240517P00200000 | 2024-04-25 10:42AM EDT | 200.00 | 18.10 | 16.50 | 18.70 | 0.00 | - | 6 | 67 | 51.82% |
| CEG240517P00210000 | 2024-04-22 2:44PM EDT | 210.00 | 28.79 | 23.80 | 27.20 | 0.00 | - | - | 10 | 64.75% |
| CEG240517P00220000 | 2024-04-22 2:44PM EDT | 220.00 | 38.50 | 32.50 | 36.10 | 0.00 | - | - | 5 | 68.07% |
| CEG240517P00270000 | 2024-04-04 9:54AM EDT | 270.00 | 79.40 | 81.50 | 85.50 | 0.00 | - | 2 | 0 | 109.03% |
© 2024 Yahoo. All rights reserved.