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
60,116.11 -3,016.74 (-4.78%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Constellation Energy Corporation (CEG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG250117C00040000 | 2023-05-19 10:48AM EDT | 40.00 | 45.00 | 52.50 | 57.50 | 0.00 | - | 2 | 1 | 0.00% |
| CEG250117C00050000 | 2023-02-21 10:53AM EDT | 50.00 | 34.60 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| CEG250117C00055000 | 2023-11-02 1:42PM EDT | 55.00 | 65.60 | 65.00 | 69.90 | 0.00 | - | 1 | 1 | 0.00% |
| CEG250117C00065000 | 2022-10-24 11:28AM EDT | 65.00 | 34.80 | 41.00 | 46.00 | 0.00 | - | - | 2 | 0.00% |
| CEG250117C00070000 | 2023-09-06 11:23AM EDT | 70.00 | 43.10 | 42.10 | 43.80 | 0.00 | - | 1 | 11 | 0.00% |
| CEG250117C00075000 | 2024-01-08 2:03PM EDT | 75.00 | 45.80 | 58.80 | 63.50 | 0.00 | - | 2 | 12 | 0.00% |
| CEG250117C00080000 | 2024-01-23 11:07AM EDT | 80.00 | 43.80 | 55.80 | 59.50 | 0.00 | - | 1 | 2 | 0.00% |
| CEG250117C00085000 | 2024-03-04 1:26PM EDT | 85.00 | 92.15 | 106.50 | 111.00 | 0.00 | - | 1 | 4 | 92.19% |
| CEG250117C00090000 | 2024-03-05 3:53PM EDT | 90.00 | 90.13 | 94.20 | 99.00 | 0.00 | - | 3 | 15 | 64.94% |
| CEG250117C00095000 | 2024-03-19 10:10AM EDT | 95.00 | 78.80 | 90.80 | 95.00 | 0.00 | - | 1 | 27 | 54.38% |
| CEG250117C00100000 | 2024-04-22 12:15PM EDT | 100.00 | 84.72 | 88.40 | 93.00 | 0.00 | - | 10 | 74 | 64.81% |
| CEG250117C00105000 | 2024-03-25 11:40AM EDT | 105.00 | 83.50 | 84.70 | 89.00 | 0.00 | - | 1 | 85 | 65.19% |
| CEG250117C00110000 | 2024-01-19 11:32AM EDT | 110.00 | 16.66 | 30.40 | 31.20 | 0.00 | - | 4 | 64 | 0.00% |
| CEG250117C00115000 | 2024-02-08 12:56PM EDT | 115.00 | 28.21 | 61.10 | 64.80 | 0.00 | - | 1 | 90 | 0.00% |
| CEG250117C00120000 | 2024-03-25 3:41PM EDT | 120.00 | 75.50 | 71.10 | 74.80 | 0.00 | - | 3 | 69 | 56.82% |
| CEG250117C00125000 | 2024-04-23 3:24PM EDT | 125.00 | 71.70 | 66.80 | 70.90 | 0.00 | - | 10 | 133 | 55.60% |
| CEG250117C00130000 | 2024-04-10 12:58PM EDT | 130.00 | 70.00 | 63.30 | 67.00 | 0.00 | - | 1 | 46 | 55.26% |
| CEG250117C00135000 | 2024-04-19 10:26AM EDT | 135.00 | 57.82 | 59.20 | 62.80 | 0.00 | - | 3 | 62 | 53.52% |
| CEG250117C00140000 | 2024-02-27 10:36AM EDT | 140.00 | 18.80 | 53.40 | 55.80 | 0.00 | - | 1 | 76 | 49.22% |
| CEG250117C00145000 | 2024-04-19 12:10PM EDT | 145.00 | 46.92 | 51.10 | 55.20 | 0.00 | - | 3 | 330 | 50.70% |
| CEG250117C00150000 | 2024-04-04 10:49AM EDT | 150.00 | 52.20 | 47.90 | 52.00 | 0.00 | - | 10 | 49 | 50.56% |
| CEG250117C00155000 | 2024-03-04 11:52AM EDT | 155.00 | 34.50 | 47.10 | 50.50 | 0.00 | - | 1 | 62 | 54.13% |
| CEG250117C00160000 | 2024-04-29 3:39PM EDT | 160.00 | 45.68 | 41.10 | 44.80 | 0.00 | - | 3 | 47 | 51.83% |
| CEG250117C00165000 | 2024-03-22 9:47AM EDT | 165.00 | 30.75 | 33.10 | 38.00 | 0.00 | - | 1 | 21 | 44.41% |
| CEG250117C00170000 | 2024-04-30 2:48PM EDT | 170.00 | 39.00 | 34.70 | 38.60 | +4.30 | +12.39% | 1 | 13 | 50.10% |
| CEG250117C00175000 | 2024-04-19 2:55PM EDT | 175.00 | 29.00 | 32.20 | 36.40 | 0.00 | - | 5 | 6 | 50.49% |
| CEG250117C00180000 | 2024-04-22 9:34AM EDT | 180.00 | 27.00 | 30.00 | 33.50 | 0.00 | - | 1 | 17 | 49.48% |
| CEG250117C00185000 | 2024-04-30 9:35AM EDT | 185.00 | 30.20 | 27.70 | 30.50 | +0.30 | +1.00% | 3 | 24 | 48.13% |
| CEG250117C00190000 | 2024-04-30 11:04AM EDT | 190.00 | 27.92 | 26.10 | 28.00 | +0.02 | +0.07% | 10 | 191 | 47.42% |
| CEG250117C00195000 | 2024-04-22 2:24PM EDT | 195.00 | 21.60 | 23.00 | 25.50 | 0.00 | - | 1 | 309 | 46.52% |
| CEG250117C00200000 | 2024-04-24 3:03PM EDT | 200.00 | 22.00 | 20.90 | 23.80 | 0.00 | - | 1 | 103 | 46.70% |
| CEG250117C00210000 | 2024-04-30 11:04AM EDT | 210.00 | 19.67 | 17.80 | 20.20 | +1.47 | +8.08% | 5 | 31 | 46.20% |
| CEG250117C00220000 | 2024-04-23 2:07PM EDT | 220.00 | 16.81 | 14.20 | 17.10 | +0.96 | +6.06% | 1 | 602 | 45.81% |
| CEG250117C00230000 | 2024-04-16 11:19AM EDT | 230.00 | 11.75 | 11.70 | 13.40 | 0.00 | - | 3 | 199 | 43.71% |
| CEG250117C00240000 | 2024-04-29 10:42AM EDT | 240.00 | 11.70 | 9.40 | 11.80 | 0.00 | - | 2 | 135 | 44.56% |
| CEG250117C00250000 | 2024-04-16 10:20AM EDT | 250.00 | 7.80 | 8.20 | 9.80 | 0.00 | - | 6 | 556 | 44.17% |
| CEG250117C00260000 | 2024-04-11 3:07PM EDT | 260.00 | 8.85 | 6.80 | 8.30 | 0.00 | - | 351 | 596 | 44.21% |
| CEG250117C00270000 | 2024-04-30 11:30AM EDT | 270.00 | 6.60 | 5.70 | 7.00 | +0.50 | +8.20% | 1 | 230 | 44.19% |
| CEG250117C00280000 | 2024-04-11 11:22AM EDT | 280.00 | 5.93 | 4.80 | 6.30 | 0.00 | - | - | 1 | 45.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG250117P00040000 | 2023-11-17 11:38AM EDT | 40.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 4 | 11 | 77.25% |
| CEG250117P00045000 | 2024-01-03 11:05AM EDT | 45.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 8 | 73.88% |
| CEG250117P00050000 | 2024-04-19 12:01PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 164 | 63.67% |
| CEG250117P00055000 | 2023-06-01 3:57PM EDT | 55.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 97.89% |
| CEG250117P00060000 | 2023-12-05 10:33AM EDT | 60.00 | 0.88 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 77.98% |
| CEG250117P00065000 | 2024-04-10 10:53AM EDT | 65.00 | 0.25 | 0.15 | 5.00 | 0.00 | - | 3 | 98 | 86.05% |
| CEG250117P00070000 | 2024-04-09 12:51PM EDT | 70.00 | 0.30 | 0.05 | 1.55 | 0.00 | - | 2 | 22 | 63.11% |
| CEG250117P00075000 | 2024-03-18 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| CEG250117P00080000 | 2023-10-06 9:56AM EDT | 80.00 | 4.40 | 2.55 | 2.80 | 0.00 | - | 1 | 10 | 71.41% |
| CEG250117P00085000 | 2024-04-29 11:13AM EDT | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 40 | 65.17% |
| CEG250117P00090000 | 2024-03-28 9:30AM EDT | 90.00 | 0.79 | 0.00 | 3.90 | 0.00 | - | 2 | 26 | 58.08% |
| CEG250117P00095000 | 2024-03-01 11:31AM EDT | 95.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 8 | 20 | 57.18% |
| CEG250117P00100000 | 2024-04-29 11:13AM EDT | 100.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 129 | 53.49% |
| CEG250117P00105000 | 2024-04-22 1:23PM EDT | 105.00 | 1.85 | 0.15 | 4.80 | 0.00 | - | 1 | 76 | 50.37% |
| CEG250117P00110000 | 2024-04-05 2:10PM EDT | 110.00 | 1.15 | 1.55 | 2.80 | 0.00 | - | 1 | 125 | 48.57% |
| CEG250117P00115000 | 2024-04-24 9:34AM EDT | 115.00 | 2.20 | 1.85 | 2.95 | 0.00 | - | 68 | 238 | 45.92% |
| CEG250117P00120000 | 2024-03-08 4:29PM EDT | 120.00 | 3.30 | 1.80 | 3.50 | 0.00 | - | 1 | 50 | 44.90% |
| CEG250117P00125000 | 2024-04-02 9:30AM EDT | 125.00 | 3.00 | 3.40 | 4.30 | 0.00 | - | 1 | 44 | 44.51% |
| CEG250117P00130000 | 2024-03-20 3:48PM EDT | 130.00 | 4.40 | 2.30 | 6.40 | 0.00 | - | 10 | 185 | 47.62% |
| CEG250117P00135000 | 2024-04-10 3:42PM EDT | 135.00 | 4.24 | 4.80 | 5.50 | 0.00 | - | 1 | 182 | 41.61% |
| CEG250117P00140000 | 2024-04-30 10:44AM EDT | 140.00 | 5.90 | 5.90 | 6.70 | +0.10 | +1.72% | 4 | 7 | 41.50% |
| CEG250117P00145000 | 2024-04-10 3:54PM EDT | 145.00 | 6.16 | 7.00 | 8.00 | 0.00 | - | 1 | 9 | 41.25% |
| CEG250117P00150000 | 2024-04-29 3:58PM EDT | 150.00 | 9.00 | 8.10 | 9.30 | 0.00 | - | 1 | 16 | 40.67% |
| CEG250117P00155000 | 2024-04-26 11:54AM EDT | 155.00 | 10.40 | 9.60 | 11.60 | 0.00 | - | 5 | 14 | 41.85% |
| CEG250117P00160000 | 2024-04-26 11:51AM EDT | 160.00 | 12.00 | 11.00 | 12.70 | 0.00 | - | 5 | 5 | 40.26% |
| CEG250117P00165000 | 2024-04-26 11:51AM EDT | 165.00 | 13.80 | 12.90 | 14.50 | 0.00 | - | 5 | 71 | 39.79% |
| CEG250117P00170000 | 2024-04-26 11:50AM EDT | 170.00 | 15.80 | 14.70 | 15.90 | 0.00 | - | 4 | 19 | 38.36% |
| CEG250117P00175000 | 2024-04-26 11:53AM EDT | 175.00 | 17.90 | 16.70 | 17.90 | 0.00 | - | 4 | 5 | 37.74% |
| CEG250117P00180000 | 2024-04-26 11:54AM EDT | 180.00 | 20.00 | 18.90 | 20.60 | 0.00 | - | 4 | 19 | 38.03% |
| CEG250117P00185000 | 2024-04-26 11:51AM EDT | 185.00 | 22.50 | 21.20 | 22.70 | 0.00 | - | 4 | 32 | 37.05% |
| CEG250117P00190000 | 2024-04-30 9:58AM EDT | 190.00 | 23.73 | 23.90 | 26.30 | +2.28 | +10.63% | 1 | 7 | 38.22% |
| CEG250117P00195000 | 2024-03-25 1:52PM EDT | 195.00 | 25.10 | 26.00 | 28.60 | 0.00 | - | 1 | 1 | 37.06% |
| CEG250117P00200000 | 2024-03-26 10:23AM EDT | 200.00 | 27.50 | 29.00 | 32.10 | 0.00 | - | 4 | 19 | 37.57% |
| CEG250117P00280000 | 2024-04-04 9:54AM EDT | 280.00 | 90.00 | 92.50 | 96.30 | 0.00 | - | 1 | 0 | 33.85% |
© 2024 Yahoo. All rights reserved.