NasdaqGS - Delayed Quote USD

Constellation Energy Corporation (CEG)

186.16 -2.09 (-1.11%)
At close: April 24 at 4:00 PM EDT
186.72 +0.56 (+0.30%)
Pre-Market: 8:22 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CEG240517C00060000 2/2/2024 4:30 PM 60 72.40 108.00 112.40 0.00 0.00% 25 25 0.00%
CEG240517C00075000 3/4/2024 7:24 PM 75 100.49 114.20 117.90 0.00 0.00% 1 1 303.74%
CEG240517C00080000 3/20/2024 1:36 PM 80 94.50 0.00 0.00 0.00 0.00% 3 28 0.00%
CEG240517C00085000 12/12/2023 2:41 PM 85 32.98 28.50 31.90 0.00 0.00% - 1 0.00%
CEG240517C00095000 1/11/2024 4:41 PM 95 20.98 36.30 41.00 0.00 0.00% 15 15 0.00%
CEG240517C00100000 1/19/2024 5:21 PM 100 16.50 30.70 35.00 0.00 0.00% 4 4 0.00%
CEG240517C00105000 2/8/2024 3:24 PM 105 29.51 64.60 68.50 0.00 0.00% 1 13 0.00%
CEG240517C00110000 4/15/2024 1:33 PM 110 84.90 0.00 0.00 0.00 0.00% 1 5 0.00%
CEG240517C00115000 3/19/2024 7:47 PM 115 58.00 67.20 71.50 0.00 0.00% 2 43 97.95%
CEG240517C00120000 4/24/2024 1:29 PM 120 67.70 0.00 0.00 0.00 0.00% 3 50 0.00%
CEG240517C00125000 4/15/2024 1:31 PM 125 71.00 0.00 0.00 0.00 0.00% 1 115 0.00%
CEG240517C00130000 4/19/2024 7:20 PM 130 49.50 0.00 0.00 0.00 0.00% 1 174 0.00%
CEG240517C00135000 4/4/2024 3:40 PM 135 56.06 0.00 0.00 0.00 0.00% 1 202 0.00%
CEG240517C00140000 4/1/2024 2:53 PM 140 49.00 0.00 0.00 0.00 0.00% 14 72 0.00%
CEG240517C00145000 4/3/2024 3:38 PM 145 46.00 0.00 0.00 0.00 0.00% 1 369 0.00%
CEG240517C00150000 4/17/2024 3:42 PM 150 35.00 0.00 0.00 0.00 0.00% 8 105 0.00%
CEG240517C00155000 3/8/2024 3:07 PM 155 24.60 37.30 40.60 0.00 0.00% 1 29 115.12%
CEG240517C00160000 4/18/2024 1:55 PM 160 27.20 0.00 0.00 0.00 0.00% 5 18 0.00%
CEG240517C00165000 4/19/2024 7:21 PM 165 18.35 0.00 0.00 0.00 0.00% 6 163 0.00%
CEG240517C00170000 4/19/2024 7:21 PM 170 15.07 0.00 0.00 0.00 0.00% 6 487 0.00%
CEG240517C00175000 4/23/2024 7:17 PM 175 18.80 0.00 0.00 0.00 0.00% 2 131 0.00%
CEG240517C00180000 4/24/2024 6:07 PM 180 13.30 0.00 0.00 0.00 0.00% 5 87 0.00%
CEG240517C00185000 4/24/2024 7:50 PM 185 10.70 0.00 0.00 0.00 0.00% 280 380 0.00%
CEG240517C00190000 4/24/2024 7:56 PM 190 8.80 0.00 0.00 0.00 0.00% 311 3,845 1.56%
CEG240517C00195000 4/24/2024 7:44 PM 195 6.50 0.00 0.00 0.00 0.00% 38 1,094 3.13%
CEG240517C00200000 4/24/2024 4:33 PM 200 4.47 0.00 0.00 0.00 0.00% 10 453 6.25%
CEG240517C00210000 4/24/2024 3:54 PM 210 2.47 0.00 0.00 0.00 0.00% 14 475 12.50%
CEG240517C00220000 4/24/2024 3:54 PM 220 1.25 0.00 0.00 0.00 0.00% 1 2,038 12.50%
CEG240517C00230000 4/22/2024 6:49 PM 230 0.57 0.00 0.00 0.00 0.00% 36 430 12.50%
CEG240517C00240000 4/23/2024 5:57 PM 240 0.15 0.00 0.00 0.00 0.00% 10 27 25.00%
CEG240517C00250000 4/19/2024 5:27 PM 250 0.36 0.00 0.00 0.00 0.00% 8 34 25.00%
CEG240517C00260000 4/17/2024 1:30 PM 260 0.10 0.00 0.00 0.00 0.00% 1 3 25.00%
CEG240517C00270000 4/22/2024 2:47 PM 270 0.15 0.00 0.00 0.00 0.00% 1 17 25.00%
CEG240517C00280000 4/23/2024 7:38 PM 280 0.40 0.00 0.00 0.00 0.00% 1 8 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CEG240517P00075000 3/11/2024 1:30 PM 75 0.16 0.00 0.00 0.00 0.00% 10 15 50.00%
CEG240517P00080000 11/15/2023 7:02 PM 80 0.60 0.35 0.95 0.00 0.00% 1 1 180.18%
CEG240517P00085000 1/25/2024 7:29 PM 85 0.45 0.00 0.50 0.00 0.00% 1 1 144.92%
CEG240517P00090000 1/11/2024 6:34 PM 90 1.31 0.00 0.75 0.00 0.00% 1 205 143.65%
CEG240517P00095000 1/24/2024 6:48 PM 95 1.15 0.00 0.75 0.00 0.00% 3 22 133.98%
CEG240517P00100000 3/13/2024 2:03 PM 100 0.23 0.00 0.10 0.00 0.00% 1 152 95.70%
CEG240517P00105000 4/1/2024 7:11 PM 105 0.05 0.00 0.00 0.00 0.00% 3 32 50.00%
CEG240517P00110000 2/27/2024 8:11 PM 110 0.45 0.00 4.80 0.00 0.00% 7 112 157.86%
CEG240517P00115000 3/5/2024 5:47 PM 115 0.33 0.00 0.50 0.00 0.00% 3 43 93.36%
CEG240517P00120000 2/26/2024 3:55 PM 120 2.65 0.00 0.00 0.00 0.00% 4 133 25.00%
CEG240517P00125000 3/25/2024 3:07 PM 125 0.20 0.00 0.00 0.00 0.00% 1 411 25.00%
CEG240517P00130000 4/19/2024 4:53 PM 130 0.40 0.00 0.00 0.00 0.00% 3 29 25.00%
CEG240517P00135000 4/22/2024 5:53 PM 135 0.36 0.00 0.00 0.00 0.00% 6 81 25.00%
CEG240517P00140000 4/22/2024 5:53 PM 140 0.45 0.00 0.00 0.00 0.00% 6 11 25.00%
CEG240517P00145000 4/22/2024 5:57 PM 145 0.40 0.00 0.00 0.00 0.00% 10 25 25.00%
CEG240517P00150000 4/24/2024 3:44 PM 150 0.59 0.00 0.00 0.00 0.00% 1 103 25.00%
CEG240517P00155000 4/24/2024 4:53 PM 155 1.25 0.00 0.00 0.00 0.00% 2 86 12.50%
CEG240517P00160000 4/24/2024 3:44 PM 160 1.45 0.00 0.00 0.00 0.00% 1 1,360 12.50%
CEG240517P00165000 4/24/2024 6:12 PM 165 2.00 0.00 0.00 0.00 0.00% 15 130 12.50%
CEG240517P00170000 4/24/2024 7:21 PM 170 3.38 0.00 0.00 0.00 0.00% 23 520 6.25%
CEG240517P00175000 4/24/2024 7:21 PM 175 4.78 0.00 0.00 0.00 0.00% 17 88 6.25%
CEG240517P00180000 4/24/2024 7:58 PM 180 6.90 0.00 0.00 0.00 0.00% 16 3,896 3.13%
CEG240517P00185000 4/24/2024 6:15 PM 185 8.50 0.00 0.00 0.00 0.00% 73 109 0.78%
CEG240517P00190000 4/24/2024 6:15 PM 190 11.20 0.00 0.00 0.00 0.00% 6 118 0.00%
CEG240517P00195000 4/19/2024 7:21 PM 195 20.27 0.00 0.00 0.00 0.00% 1 125 0.00%
CEG240517P00200000 4/22/2024 6:44 PM 200 20.57 0.00 0.00 0.00 0.00% 5 61 0.00%
CEG240517P00270000 4/4/2024 1:54 PM 270 79.40 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

GEV GE Vernova Inc.
146.18
-1.12%
 
NEP NextEra Energy Partners, LP
29.63
+2.99%
 
AY Atlantica Sustainable Infrastructure plc
20.41
+2.51%
 
FLNC Fluence Energy, Inc.
16.84
+3.69%
 
BEP Brookfield Renewable Partners L.P.
21.66
0.00%
 
CWEN Clearway Energy, Inc.
23.36
-0.97%
 
BEPC Brookfield Renewable Corporation
23.50
-0.09%
 
AQN Algonquin Power & Utilities Corp.
6.19
+0.49%
 
AQNU Algonquin Power & Utilities Corp.
21.44
+0.09%
 
CWEN-A Clearway Energy, Inc.
21.76
-1.05%