NasdaqGS - Delayed Quote USD
Constellation Energy Corporation (CEG)
At close: October 31 at 4:00 PM EDT
After hours: October 31 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG241101C00200000 | 10/9/2024 2:10 PM | 200 | 67.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CEG241101C00210000 | 10/30/2024 4:35 PM | 210 | 56.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CEG241101C00220000 | 10/14/2024 6:12 PM | 220 | 52.17 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CEG241101C00225000 | 10/22/2024 3:06 PM | 225 | 44.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CEG241101C00240000 | 10/31/2024 3:08 PM | 240 | 20.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CEG241101C00242500 | 10/25/2024 6:50 PM | 242.5 | 23.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CEG241101C00245000 | 10/24/2024 1:45 PM | 245 | 22.94 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CEG241101C00247500 | 10/25/2024 6:50 PM | 247.5 | 19.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CEG241101C00250000 | 10/31/2024 3:08 PM | 250 | 11.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CEG241101C00252500 | 10/25/2024 1:42 PM | 252.5 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CEG241101C00255000 | 10/30/2024 2:43 PM | 255 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CEG241101C00257500 | 10/25/2024 7:54 PM | 257.5 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CEG241101C00260000 | 10/31/2024 4:04 PM | 260 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CEG241101C00262500 | 10/31/2024 7:57 PM | 262.5 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| CEG241101C00265000 | 10/31/2024 7:51 PM | 265 | 3.26 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 3.13% |
| CEG241101C00267500 | 10/31/2024 7:50 PM | 267.5 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 6.25% |
| CEG241101C00270000 | 10/31/2024 7:50 PM | 270 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 0 | 12.50% |
| CEG241101C00272500 | 10/31/2024 7:56 PM | 272.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| CEG241101C00275000 | 10/31/2024 5:57 PM | 275 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 25.00% |
| CEG241101C00277500 | 10/31/2024 7:53 PM | 277.5 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 25.00% |
| CEG241101C00280000 | 10/31/2024 5:09 PM | 280 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 25.00% |
| CEG241101C00282500 | 10/31/2024 2:57 PM | 282.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CEG241101C00285000 | 10/31/2024 5:13 PM | 285 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| CEG241101C00287500 | 10/30/2024 7:10 PM | 287.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| CEG241101C00290000 | 10/31/2024 6:22 PM | 290 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 50.00% |
| CEG241101C00292500 | 10/30/2024 1:36 PM | 292.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CEG241101C00295000 | 10/31/2024 6:59 PM | 295 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| CEG241101C00297500 | 10/30/2024 7:11 PM | 297.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CEG241101C00300000 | 10/31/2024 7:50 PM | 300 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| CEG241101C00302500 | 10/28/2024 4:06 PM | 302.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CEG241101C00305000 | 10/31/2024 5:12 PM | 305 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 501 | 0 | 50.00% |
| CEG241101C00307500 | 10/30/2024 7:19 PM | 307.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| CEG241101C00310000 | 10/31/2024 6:25 PM | 310 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| CEG241101C00312500 | 10/21/2024 4:03 PM | 312.5 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CEG241101C00315000 | 10/31/2024 2:21 PM | 315 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| CEG241101C00317500 | 10/25/2024 6:59 PM | 317.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| CEG241101C00320000 | 10/29/2024 7:51 PM | 320 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 50.00% |
| CEG241101C00325000 | 10/28/2024 1:42 PM | 325 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CEG241101C00327500 | 10/28/2024 1:42 PM | 327.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CEG241101C00330000 | 10/28/2024 1:42 PM | 330 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CEG241101C00332500 | 10/28/2024 1:42 PM | 332.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CEG241101C00335000 | 10/28/2024 1:43 PM | 335 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CEG241101C00340000 | 10/23/2024 3:55 PM | 340 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CEG241101C00345000 | 10/22/2024 4:40 PM | 345 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CEG241101C00350000 | 10/22/2024 4:41 PM | 350 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| CEG241101C00360000 | 10/30/2024 1:30 PM | 360 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CEG241101C00370000 | 10/17/2024 6:53 PM | 370 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CEG241101P00190000 | 10/25/2024 5:28 PM | 190 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 50.00% |
| CEG241101P00200000 | 10/25/2024 6:23 PM | 200 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CEG241101P00205000 | 10/25/2024 1:30 PM | 205 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CEG241101P00210000 | 10/28/2024 4:40 PM | 210 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 50.00% |
| CEG241101P00215000 | 10/28/2024 2:49 PM | 215 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CEG241101P00220000 | 10/31/2024 5:19 PM | 220 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CEG241101P00222500 | 10/28/2024 2:49 PM | 222.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CEG241101P00225000 | 10/28/2024 7:57 PM | 225 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CEG241101P00227500 | 10/30/2024 1:37 PM | 227.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CEG241101P00230000 | 10/31/2024 3:26 PM | 230 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CEG241101P00232500 | 10/22/2024 5:51 PM | 232.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CEG241101P00235000 | 10/31/2024 7:30 PM | 235 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CEG241101P00237500 | 10/31/2024 6:59 PM | 237.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CEG241101P00240000 | 10/31/2024 3:00 PM | 240 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| CEG241101P00242500 | 10/31/2024 6:15 PM | 242.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CEG241101P00245000 | 10/31/2024 4:17 PM | 245 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| CEG241101P00247500 | 10/31/2024 7:04 PM | 247.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 25.00% |
| CEG241101P00250000 | 10/31/2024 6:17 PM | 250 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| CEG241101P00252500 | 10/31/2024 6:13 PM | 252.5 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| CEG241101P00255000 | 10/31/2024 7:57 PM | 255 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| CEG241101P00257500 | 10/31/2024 7:10 PM | 257.5 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 12.50% |
| CEG241101P00260000 | 10/31/2024 7:49 PM | 260 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 169 | 0 | 6.25% |
| CEG241101P00262500 | 10/30/2024 1:30 PM | 262.5 | 3.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| CEG241101P00265000 | 10/31/2024 7:51 PM | 265 | 5.56 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| CEG241101P00267500 | 10/31/2024 1:59 PM | 267.5 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CEG241101P00270000 | 10/31/2024 6:59 PM | 270 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CEG241101P00272500 | 10/31/2024 3:54 PM | 272.5 | 12.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CEG241101P00275000 | 10/31/2024 2:07 PM | 275 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CEG241101P00277500 | 10/22/2024 3:42 PM | 277.5 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CEG241101P00280000 | 10/31/2024 3:09 PM | 280 | 20.18 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CEG241101P00282500 | 10/17/2024 4:51 PM | 282.5 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CEG241101P00285000 | 10/31/2024 3:10 PM | 285 | 24.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CEG241101P00287500 | 10/17/2024 4:30 PM | 287.5 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CEG241101P00290000 | 10/22/2024 1:40 PM | 290 | 23.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CEG241101P00292500 | 10/17/2024 4:51 PM | 292.5 | 16.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CEG241101P00300000 | 9/26/2024 6:58 PM | 300 | 42.53 | 34.70 | 37.70 | 0.00 | 0.00% | - | 0 | 164.45% |
| CEG241101P00335000 | 10/1/2024 1:40 PM | 335 | 78.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CEG241101P00350000 | 10/7/2024 6:47 PM | 350 | 75.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
GEV GE Vernova Inc.
301.66
+1.36%
NEP NextEra Energy Partners, LP
19.35
+0.83%
BEP Brookfield Renewable Partners L.P.
25.66
-0.54%
FLNC Fluence Energy, Inc.
21.75
+2.64%
BEPC Brookfield Renewable Corporation
30.58
-0.78%
CWEN Clearway Energy, Inc.
28.38
+2.20%
STEM Stem, Inc.
0.3775
-21.60%
ORA Ormat Technologies, Inc.
79.02
-1.41%
BEP-UN.TO Brookfield Renewable Partners L.P.
35.82
+0.03%
AQN Algonquin Power & Utilities Corp.
4.8400
-0.62%