NasdaqGS - Nasdaq Real Time Price • USD
Exelon Corporation (EXC)
At close: 4:00 PM EDT
After hours: 5:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240517C00030000 | 4/19/2024 6:38 PM | 30 | 7.70 | 7.10 | 7.90 | 0.00 | 0.00% | 1 | 1 | 70.90% |
| EXC240517C00035000 | 4/19/2024 1:38 PM | 35 | 2.30 | 2.30 | 2.85 | 0.00 | 0.00% | 1 | 33 | 30.18% |
| EXC240517C00036000 | 4/23/2024 7:14 PM | 36 | 1.85 | 1.70 | 2.10 | -0.20 | -9.76% | 5 | 129 | 30.13% |
| EXC240517C00037000 | 4/23/2024 7:57 PM | 37 | 1.15 | 1.10 | 1.20 | -0.25 | -17.86% | 20 | 581 | 22.90% |
| EXC240517C00038000 | 4/23/2024 6:29 PM | 38 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 29 | 4,385 | 21.58% |
| EXC240517C00039000 | 4/23/2024 7:38 PM | 39 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 5 | 351 | 20.70% |
| EXC240517C00040000 | 4/23/2024 6:36 PM | 40 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 5 | 326 | 21.78% |
| EXC240517C00041000 | 4/8/2024 5:33 PM | 41 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 8 | 24.51% |
| EXC240517C00042000 | 3/26/2024 1:30 PM | 42 | 0.38 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 6 | 32.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240517P00032000 | 4/15/2024 6:47 PM | 32 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 40.04% |
| EXC240517P00033000 | 4/15/2024 2:35 PM | 33 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 15 | 54.64% |
| EXC240517P00034000 | 4/23/2024 1:36 PM | 34 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 16 | 30.76% |
| EXC240517P00035000 | 4/23/2024 7:16 PM | 35 | 0.16 | 0.15 | 0.20 | 0.02 | 14.29% | 2 | 63 | 26.37% |
| EXC240517P00036000 | 4/23/2024 7:01 PM | 36 | 0.35 | 0.30 | 0.40 | 0.05 | 16.67% | 10 | 382 | 25.78% |
| EXC240517P00037000 | 4/23/2024 2:39 PM | 37 | 0.60 | 0.60 | 0.75 | -0.05 | -7.69% | 38 | 677 | 25.83% |
| EXC240517P00038000 | 4/23/2024 3:18 PM | 38 | 1.05 | 1.15 | 1.25 | -0.05 | -4.55% | 125 | 109 | 25.73% |
| EXC240517P00039000 | 4/23/2024 2:46 PM | 39 | 1.70 | 0.80 | 3.80 | -1.50 | -46.88% | 2 | 23 | 75.83% |
| EXC240517P00040000 | 4/18/2024 4:07 PM | 40 | 3.92 | 2.25 | 3.30 | 0.00 | 0.00% | 3 | 9 | 45.17% |
| EXC240517P00044000 | 4/3/2024 7:29 PM | 44 | 6.80 | 6.50 | 6.80 | 0.00 | 0.00% | 1 | 4 | 53.22% |
Related Tickers
FE FirstEnergy Corp.
38.12
-0.24%
ETR Entergy Corporation
107.18
-0.25%
AEP American Electric Power Company, Inc.
85.56
+0.78%
SO The Southern Company
73.25
+0.37%
D Dominion Energy, Inc.
50.67
+0.08%
XEL Xcel Energy Inc.
55.27
+0.56%
EIX Edison International
70.85
+0.27%
PPL PPL Corporation
27.24
-0.47%
ED Consolidated Edison, Inc.
92.84
+0.12%
DUK Duke Energy Corporation
98.20
+0.08%