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
60,500.98 -3,273.82 (-5.13%) CMC Crypto 200
1,303.15 -35.92 (-2.68%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816C00100000 | 2024-01-26 11:11AM EDT | 100.00 | 25.60 | 35.10 | 39.40 | 0.00 | - | 1 | 1 | 0.00% |
| CEG240816C00105000 | 2023-12-26 1:23PM EDT | 105.00 | 20.50 | 21.90 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| CEG240816C00110000 | 2024-01-16 12:49PM EDT | 110.00 | 12.70 | 26.10 | 27.80 | 0.00 | - | 1 | 0 | 0.00% |
| CEG240816C00115000 | 2024-01-16 1:49PM EDT | 115.00 | 9.90 | 22.60 | 24.00 | 0.00 | - | 5 | 0 | 0.00% |
| CEG240816C00120000 | 2024-03-25 1:35PM EDT | 120.00 | 71.00 | 66.40 | 71.00 | 0.00 | - | 1 | 9 | 65.04% |
| CEG240816C00125000 | 2024-04-05 11:46AM EDT | 125.00 | 68.58 | 61.80 | 66.00 | 0.00 | - | 1 | 34 | 61.50% |
| CEG240816C00130000 | 2024-04-10 2:11PM EDT | 130.00 | 65.65 | 57.70 | 61.40 | 0.00 | - | 1 | 67 | 60.44% |
| CEG240816C00135000 | 2024-03-25 3:10PM EDT | 135.00 | 57.87 | 52.70 | 57.40 | 0.00 | - | 1 | 45 | 58.17% |
| CEG240816C00140000 | 2024-04-04 9:54AM EDT | 140.00 | 54.40 | 49.00 | 52.10 | 0.00 | - | 1 | 19 | 55.67% |
| CEG240816C00145000 | 2024-03-06 11:56AM EDT | 145.00 | 40.20 | 50.10 | 54.10 | 0.00 | - | 2 | 19 | 75.20% |
| CEG240816C00150000 | 2024-04-03 11:54AM EDT | 150.00 | 46.90 | 40.60 | 43.90 | 0.00 | - | 10 | 103 | 52.66% |
| CEG240816C00155000 | 2024-03-21 1:24PM EDT | 155.00 | 27.89 | 31.50 | 35.10 | 0.00 | - | 1 | 117 | 39.85% |
| CEG240816C00160000 | 2024-04-18 10:09AM EDT | 160.00 | 35.50 | 33.30 | 36.40 | 0.00 | - | 1 | 31 | 51.03% |
| CEG240816C00165000 | 2024-04-25 10:08AM EDT | 165.00 | 32.50 | 29.10 | 32.70 | 0.00 | - | 1 | 34 | 53.99% |
| CEG240816C00170000 | 2024-04-29 1:32PM EDT | 170.00 | 30.00 | 26.30 | 28.80 | 0.00 | - | 1 | 121 | 51.27% |
| CEG240816C00175000 | 2024-04-19 3:11PM EDT | 175.00 | 20.00 | 22.80 | 26.50 | 0.00 | - | 1 | 6 | 52.47% |
| CEG240816C00180000 | 2024-04-23 10:33AM EDT | 180.00 | 22.40 | 19.50 | 22.70 | 0.00 | - | 5 | 42 | 49.25% |
| CEG240816C00185000 | 2024-04-30 3:52PM EDT | 185.00 | 19.00 | 18.00 | 18.50 | -0.91 | -4.57% | 1 | 197 | 44.68% |
| CEG240816C00190000 | 2024-04-30 10:26AM EDT | 190.00 | 16.90 | 15.70 | 16.20 | +0.22 | +1.32% | 2 | 125 | 44.42% |
| CEG240816C00195000 | 2024-04-24 1:26PM EDT | 195.00 | 13.60 | 13.50 | 14.00 | 0.00 | - | 8 | 139 | 43.87% |
| CEG240816C00200000 | 2024-04-25 3:12PM EDT | 200.00 | 14.10 | 11.10 | 13.50 | 0.00 | - | 116 | 485 | 47.06% |
| CEG240816C00210000 | 2024-04-25 3:22PM EDT | 210.00 | 10.60 | 8.20 | 10.70 | 0.00 | - | 106 | 194 | 47.75% |
| CEG240816C00220000 | 2024-04-25 12:29PM EDT | 220.00 | 8.24 | 6.10 | 8.40 | 0.00 | - | 1 | 28 | 48.21% |
| CEG240816C00230000 | 2024-04-25 12:01PM EDT | 230.00 | 5.80 | 4.50 | 5.70 | 0.00 | - | 1 | 119 | 45.90% |
| CEG240816C00240000 | 2024-04-30 3:46PM EDT | 240.00 | 3.50 | 3.20 | 5.00 | -0.50 | -12.50% | 2 | 75 | 48.58% |
| CEG240816C00250000 | 2024-04-08 9:51AM EDT | 250.00 | 3.53 | 2.25 | 4.60 | 0.00 | - | 1 | 14 | 51.70% |
| CEG240816C00260000 | 2024-04-22 11:26AM EDT | 260.00 | 1.40 | 1.55 | 2.50 | 0.00 | - | 758 | 766 | 46.86% |
| CEG240816C00270000 | 2024-04-05 12:13PM EDT | 270.00 | 2.00 | 1.15 | 1.60 | 0.00 | - | 6 | 23 | 45.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG240816P00070000 | 2024-04-16 2:10PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 123.02% |
| CEG240816P00080000 | 2023-12-22 12:49PM EDT | 80.00 | 1.35 | 0.80 | 1.30 | 0.00 | - | 1 | 1 | 90.28% |
| CEG240816P00085000 | 2024-02-05 10:30AM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| CEG240816P00090000 | 2024-03-12 10:54AM EDT | 90.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 62.01% |
| CEG240816P00095000 | 2024-01-24 10:52AM EDT | 95.00 | 2.35 | 0.25 | 1.20 | 0.00 | - | 2 | 8 | 68.75% |
| CEG240816P00100000 | 2024-04-16 2:10PM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 83.08% |
| CEG240816P00105000 | 2024-02-26 1:08PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 25.00% |
| CEG240816P00110000 | 2024-03-21 11:05AM EDT | 110.00 | 0.90 | 0.10 | 1.10 | 0.00 | - | 1 | 8 | 53.52% |
| CEG240816P00115000 | 2023-12-29 12:14PM EDT | 115.00 | 8.90 | 6.50 | 6.90 | 0.00 | - | 3 | 9 | 92.87% |
| CEG240816P00120000 | 2024-02-02 4:05PM EDT | 120.00 | 6.90 | 0.90 | 1.55 | 0.00 | - | 9 | 9 | 53.00% |
| CEG240816P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 1.00 | 1.05 | 1.45 | 0.00 | - | - | 3 | 46.79% |
| CEG240816P00135000 | 2024-04-24 10:40AM EDT | 135.00 | 1.64 | 1.40 | 1.95 | 0.00 | - | 1 | 207 | 46.29% |
| CEG240816P00140000 | 2024-03-25 11:25AM EDT | 140.00 | 2.25 | 1.90 | 3.60 | 0.00 | - | 3 | 4 | 51.03% |
| CEG240816P00145000 | 2024-04-02 10:22AM EDT | 145.00 | 2.90 | 2.60 | 3.50 | 0.00 | - | 1 | 6 | 46.04% |
| CEG240816P00150000 | 2024-04-19 12:04PM EDT | 150.00 | 5.00 | 3.40 | 3.80 | 0.00 | - | 1 | 8 | 42.90% |
| CEG240816P00155000 | 2024-04-08 12:45PM EDT | 155.00 | 3.45 | 4.30 | 5.20 | 0.00 | - | 2 | 32 | 43.76% |
| CEG240816P00160000 | 2024-04-22 1:50PM EDT | 160.00 | 6.81 | 5.50 | 6.10 | 0.00 | - | 1 | 34 | 42.07% |
| CEG240816P00165000 | 2024-04-04 2:15PM EDT | 165.00 | 6.20 | 6.90 | 7.50 | 0.00 | - | 1 | 8 | 41.48% |
| CEG240816P00170000 | 2024-04-29 12:48PM EDT | 170.00 | 7.86 | 8.50 | 10.30 | 0.00 | - | 3 | 54 | 44.22% |
| CEG240816P00175000 | 2024-04-24 1:59PM EDT | 175.00 | 10.20 | 10.30 | 11.00 | 0.00 | - | 3 | 67 | 40.45% |
| CEG240816P00180000 | 2024-04-30 2:59PM EDT | 180.00 | 12.25 | 12.40 | 12.90 | -1.15 | -8.58% | 1 | 26 | 39.42% |
| CEG240816P00185000 | 2024-04-30 11:50AM EDT | 185.00 | 14.40 | 14.50 | 15.30 | +0.32 | +2.27% | 4 | 80 | 39.07% |
| CEG240816P00190000 | 2024-04-30 12:48PM EDT | 190.00 | 17.00 | 17.40 | 17.80 | +0.50 | +3.03% | 2 | 127 | 38.36% |
| CEG240816P00195000 | 2024-04-30 12:48PM EDT | 195.00 | 19.80 | 20.20 | 20.70 | +0.60 | +3.12% | 2 | 71 | 38.03% |
| CEG240816P00200000 | 2024-04-26 3:59PM EDT | 200.00 | 22.40 | 22.70 | 25.10 | 0.00 | - | 12 | 38 | 40.91% |
| CEG240816P00230000 | 2024-04-05 12:00PM EDT | 230.00 | 41.15 | 44.10 | 48.10 | 0.00 | - | 2 | 2 | 40.34% |
© 2024 Yahoo. All rights reserved.