Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,090.75 -314.91 (-0.82%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,194.25 -3,894.69 (-6.08%) CMC Crypto 200
1,290.04 -49.03 (-3.66%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719C00040000 | 2023-10-23 12:44PM EDT | 40.00 | 73.50 | 81.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00050000 | 2023-11-15 4:11PM EDT | 50.00 | 73.10 | 67.50 | 71.70 | 0.00 | - | - | 1 | 0.00% |
| CEG240719C00070000 | 2024-02-26 11:19AM EDT | 70.00 | 65.00 | 114.20 | 119.00 | 0.00 | - | 10 | 10 | 110.60% |
| CEG240719C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 112.21 | 109.70 | 114.00 | 0.00 | - | 1 | 4 | 109.57% |
| CEG240719C00080000 | 2024-03-08 2:41PM EDT | 80.00 | 90.20 | 112.00 | 116.00 | 0.00 | - | 2 | 5 | 179.81% |
| CEG240719C00085000 | 2024-04-22 12:15PM EDT | 85.00 | 96.47 | 100.00 | 104.00 | 0.00 | - | 10 | 49 | 98.73% |
| CEG240719C00090000 | 2024-03-19 10:10AM EDT | 90.00 | 81.00 | 92.70 | 97.50 | 0.00 | - | 1 | 10 | 100.10% |
| CEG240719C00095000 | 2024-01-22 10:46AM EDT | 95.00 | 24.25 | 37.70 | 40.70 | 0.00 | - | 1 | 53 | 0.00% |
| CEG240719C00100000 | 2024-03-11 1:28PM EDT | 100.00 | 70.15 | 90.00 | 94.90 | 0.00 | - | 1 | 29 | 130.25% |
| CEG240719C00105000 | 2024-04-25 3:09PM EDT | 105.00 | 85.05 | 80.50 | 84.30 | 0.00 | - | 1 | 22 | 80.37% |
| CEG240719C00110000 | 2024-02-27 11:22AM EDT | 110.00 | 39.00 | 74.50 | 78.90 | 0.00 | - | 2 | 47 | 65.26% |
| CEG240719C00115000 | 2024-04-29 9:35AM EDT | 115.00 | 75.00 | 71.00 | 75.00 | 0.00 | - | 1 | 43 | 75.59% |
| CEG240719C00120000 | 2024-03-18 9:53AM EDT | 120.00 | 49.81 | 65.30 | 70.00 | 0.00 | - | 2 | 278 | 66.89% |
| CEG240719C00125000 | 2024-04-23 3:14PM EDT | 125.00 | 65.59 | 61.20 | 65.00 | 0.00 | - | 5 | 78 | 65.70% |
| CEG240719C00130000 | 2024-04-12 11:48AM EDT | 130.00 | 66.30 | 56.80 | 60.50 | 0.00 | - | 1 | 322 | 64.60% |
| CEG240719C00135000 | 2024-04-24 12:00PM EDT | 135.00 | 53.44 | 51.50 | 54.70 | 0.00 | - | 1 | 66 | 55.57% |
| CEG240719C00140000 | 2024-04-16 3:17PM EDT | 140.00 | 50.62 | 47.30 | 51.00 | 0.00 | - | 1 | 39 | 57.30% |
| CEG240719C00145000 | 2024-04-11 3:36PM EDT | 145.00 | 51.54 | 42.60 | 46.50 | 0.00 | - | 1 | 10 | 54.31% |
| CEG240719C00150000 | 2024-03-25 3:06PM EDT | 150.00 | 42.50 | 38.50 | 42.40 | 0.00 | - | 2 | 72 | 53.46% |
| CEG240719C00155000 | 2024-02-29 10:37AM EDT | 155.00 | 22.95 | 34.30 | 36.00 | 0.00 | - | 1 | 139 | 50.46% |
| CEG240719C00160000 | 2024-04-04 2:30PM EDT | 160.00 | 32.82 | 30.30 | 34.00 | 0.00 | - | 1 | 28 | 56.47% |
| CEG240719C00165000 | 2024-04-11 2:37PM EDT | 165.00 | 34.24 | 26.70 | 29.70 | 0.00 | - | 1 | 88 | 52.81% |
| CEG240719C00170000 | 2024-04-19 10:29AM EDT | 170.00 | 22.30 | 23.60 | 26.60 | 0.00 | - | 5 | 136 | 52.77% |
| CEG240719C00175000 | 2024-04-25 3:39PM EDT | 175.00 | 22.80 | 20.30 | 22.10 | -0.37 | -1.60% | 1 | 157 | 47.69% |
| CEG240719C00180000 | 2024-04-23 11:22AM EDT | 180.00 | 19.70 | 17.50 | 18.30 | 0.00 | - | 1 | 112 | 44.40% |
| CEG240719C00185000 | 2024-04-26 1:41PM EDT | 185.00 | 17.25 | 15.10 | 15.60 | 0.00 | - | 2 | 416 | 43.73% |
| CEG240719C00190000 | 2024-04-30 10:32AM EDT | 190.00 | 13.80 | 12.80 | 13.20 | -0.99 | -6.69% | 4 | 528 | 43.21% |
| CEG240719C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 10.90 | 10.70 | 11.00 | -2.70 | -19.85% | 23 | 359 | 42.52% |
| CEG240719C00200000 | 2024-04-30 2:39PM EDT | 200.00 | 9.90 | 8.80 | 9.20 | -1.30 | -11.61% | 229 | 432 | 42.28% |
| CEG240719C00210000 | 2024-04-29 3:10PM EDT | 210.00 | 7.40 | 6.00 | 6.30 | 0.00 | - | 1 | 703 | 41.87% |
| CEG240719C00220000 | 2024-04-29 1:13PM EDT | 220.00 | 5.10 | 4.00 | 4.30 | 0.00 | - | 1 | 171 | 41.93% |
| CEG240719C00230000 | 2024-04-30 1:44PM EDT | 230.00 | 3.00 | 2.60 | 3.20 | -0.81 | -21.26% | 155 | 221 | 43.45% |
| CEG240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 1.80 | 1.55 | 2.50 | -1.11 | -38.14% | 214 | 348 | 45.37% |
| CEG240719C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 2.25 | 1.05 | 1.55 | 0.00 | - | 1 | 24 | 44.39% |
| CEG240719C00260000 | 2024-04-25 1:03PM EDT | 260.00 | 1.20 | 0.60 | 1.20 | 0.00 | - | 2 | 8 | 45.90% |
| CEG240719C00270000 | 2024-04-02 9:30AM EDT | 270.00 | 0.75 | 0.00 | 1.85 | 0.00 | - | - | 1 | 54.74% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240719P00040000 | 2023-10-09 3:51PM EDT | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 137.50% |
| CEG240719P00050000 | 2023-07-13 10:09AM EDT | 50.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 1 | 132.23% |
| CEG240719P00055000 | 2023-10-09 3:51PM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 124.32% |
| CEG240719P00070000 | 2023-08-16 12:17PM EDT | 70.00 | 1.31 | 0.85 | 1.00 | 0.00 | - | 2 | 284 | 117.53% |
| CEG240719P00075000 | 2023-11-13 12:04PM EDT | 75.00 | 0.71 | 0.75 | 0.90 | 0.00 | - | 1 | 5 | 107.62% |
| CEG240719P00080000 | 2023-12-29 10:30AM EDT | 80.00 | 0.98 | 0.15 | 0.85 | 0.00 | - | 1 | 9 | 92.33% |
| CEG240719P00085000 | 2024-01-12 11:26AM EDT | 85.00 | 1.28 | 0.10 | 0.80 | 0.00 | - | 3 | 31 | 84.81% |
| CEG240719P00090000 | 2024-02-29 4:50PM EDT | 90.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 37 | 78.47% |
| CEG240719P00095000 | 2024-02-28 11:57AM EDT | 95.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 95 | 81.23% |
| CEG240719P00100000 | 2024-04-17 2:27PM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 91 | 60.84% |
| CEG240719P00105000 | 2024-02-27 1:49PM EDT | 105.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 145 | 90.60% |
| CEG240719P00110000 | 2024-04-09 3:25PM EDT | 110.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 2 | 72 | 52.34% |
| CEG240719P00115000 | 2024-02-27 1:20PM EDT | 115.00 | 1.30 | 0.10 | 0.55 | 0.00 | - | 11 | 156 | 52.05% |
| CEG240719P00120000 | 2024-03-08 2:08PM EDT | 120.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 1 | 310 | 52.59% |
| CEG240719P00125000 | 2024-04-17 2:27PM EDT | 125.00 | 0.50 | 0.05 | 2.50 | 0.00 | - | 6 | 668 | 57.62% |
| CEG240719P00130000 | 2024-03-05 3:44PM EDT | 130.00 | 0.95 | 0.20 | 3.60 | 0.00 | - | 3 | 91 | 58.52% |
| CEG240719P00135000 | 2024-04-22 3:12PM EDT | 135.00 | 1.20 | 0.55 | 1.20 | 0.00 | - | 1 | 29 | 47.71% |
| CEG240719P00140000 | 2024-04-03 1:30PM EDT | 140.00 | 1.05 | 1.10 | 1.95 | 0.00 | - | 1 | 14 | 49.26% |
| CEG240719P00145000 | 2024-03-21 2:47PM EDT | 145.00 | 3.10 | 0.20 | 2.75 | 0.00 | - | - | 66 | 49.56% |
| CEG240719P00150000 | 2024-04-11 3:48PM EDT | 150.00 | 1.25 | 1.95 | 2.80 | 0.00 | - | 2 | 32 | 44.92% |
| CEG240719P00155000 | 2024-04-19 2:58PM EDT | 155.00 | 4.70 | 2.60 | 4.60 | 0.00 | - | 2 | 67 | 48.49% |
| CEG240719P00160000 | 2024-04-22 10:41AM EDT | 160.00 | 5.70 | 3.70 | 4.40 | 0.00 | - | 2 | 105 | 42.30% |
| CEG240719P00165000 | 2024-04-30 2:42PM EDT | 165.00 | 4.70 | 5.00 | 5.50 | -0.50 | -9.62% | 6 | 1,686 | 41.18% |
| CEG240719P00170000 | 2024-04-30 11:31AM EDT | 170.00 | 6.60 | 6.50 | 7.00 | +0.50 | +8.20% | 2 | 57 | 40.70% |
| CEG240719P00175000 | 2024-04-30 2:30PM EDT | 175.00 | 7.96 | 8.40 | 8.80 | -0.74 | -8.51% | 1 | 253 | 40.35% |
| CEG240719P00180000 | 2024-04-26 11:42AM EDT | 180.00 | 10.80 | 10.40 | 10.60 | 0.00 | - | 12 | 251 | 39.16% |
| CEG240719P00185000 | 2024-04-30 10:25AM EDT | 185.00 | 12.30 | 12.60 | 12.90 | -0.80 | -6.11% | 2 | 157 | 38.64% |
| CEG240719P00190000 | 2024-04-30 11:04AM EDT | 190.00 | 14.00 | 15.20 | 15.50 | -1.40 | -9.09% | 16 | 233 | 38.15% |
| CEG240719P00195000 | 2024-04-30 2:52PM EDT | 195.00 | 17.90 | 18.10 | 18.40 | +1.00 | +5.92% | 5 | 16 | 37.69% |
© 2024 Yahoo. All rights reserved.