Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $188.37 as of 4/29/2024 12:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 132.00 | 136.20 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 60.00 | 126.70 | 130.30 | 72.40 | 0.00 | 0.00% | 0 | 25 | 3.36 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 4/29/2024 2:59:07 PM EST |
| 65.00 | 121.80 | 126.40 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 70.00 | 116.90 | 121.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 75.00 | 111.90 | 116.50 | 111.75 | 0.00 | 0.00% | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 80.00 | 106.90 | 111.50 | 94.50 | 0.00 | 0.00% | 0 | 28 | 2.58 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 2:59:07 PM EST |
| 85.00 | 102.00 | 106.50 | % | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 90.00 | 97.20 | 101.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 95.00 | 92.00 | 96.50 | % | 0 | 15 | 2.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 100.00 | 87.00 | 91.50 | 16.50 | 0.00 | 0.00% | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/29/2024 2:59:07 PM EST |
| 105.00 | 81.90 | 86.00 | 29.51 | 0.00 | 0.00% | 0 | 13 | 1.85 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 2:59:07 PM EST |
| 110.00 | 76.80 | 81.40 | 84.90 | 0.00 | 0.00% | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:59:07 PM EST |
| 115.00 | 72.00 | 76.40 | 58.00 | 0.00 | 0.00% | 0 | 43 | 1.66 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 2:59:07 PM EST |
| 120.00 | 66.90 | 71.50 | 67.70 | 0.00 | 0.00% | 0 | 50 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:07 PM EST |
| 125.00 | 62.00 | 66.30 | 64.88 | -6.12 | -8.62% | 8 | 115 | 1.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 130.00 | 57.00 | 61.20 | 49.50 | 0.00 | 0.00% | 0 | 174 | 1.35 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 135.00 | 52.30 | 56.80 | 56.06 | 0.00 | 0.00% | 0 | 202 | 1.31 | 0.99 | 0.00 | -0.02 | 4/4/2024 | 4/29/2024 2:59:07 PM EST |
| 140.00 | 47.00 | 51.40 | 49.00 | 0.00 | 0.00% | 0 | 72 | 1.19 | 0.98 | 0.00 | -0.04 | 4/1/2024 | 4/29/2024 2:59:07 PM EST |
| 145.00 | 42.10 | 46.40 | 46.00 | 0.00 | 0.00% | 0 | 369 | 1.03 | 0.97 | 0.00 | -0.05 | 4/3/2024 | 4/29/2024 2:59:07 PM EST |
| 150.00 | 38.30 | 41.40 | 35.00 | 0.00 | 0.00% | 0 | 105 | 0.92 | 0.96 | 0.00 | -0.08 | 4/17/2024 | 4/29/2024 2:59:07 PM EST |
| 155.00 | 33.50 | 36.50 | 24.60 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.93 | 0.00 | -0.10 | 3/8/2024 | 4/29/2024 2:59:07 PM EST |
| 160.00 | 28.90 | 31.90 | 27.20 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.90 | 0.01 | -0.13 | 4/18/2024 | 4/29/2024 2:59:07 PM EST |
| 165.00 | 24.70 | 26.80 | 26.04 | 0.00 | 0.00% | 0 | 165 | 0.52 | 0.87 | 0.01 | -0.16 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 170.00 | 20.30 | 23.00 | 21.90 | 0.00 | 0.00% | 0 | 487 | 0.56 | 0.82 | 0.01 | -0.19 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 175.00 | 16.80 | 18.50 | 19.60 | 0.00 | 0.00% | 0 | 132 | 0.53 | 0.76 | 0.01 | -0.21 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 180.00 | 14.10 | 14.70 | 14.15 | -0.40 | -2.75% | 2 | 87 | 0.55 | 0.69 | 0.02 | -0.23 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 185.00 | 11.30 | 11.60 | 11.40 | -0.21 | -1.81% | 39 | 399 | 0.55 | 0.60 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 190.00 | 8.70 | 9.10 | 8.90 | -0.25 | -2.74% | 52 | 3,853 | 0.55 | 0.52 | 0.02 | -0.26 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 195.00 | 6.50 | 7.00 | 6.50 | -0.50 | -7.15% | 175 | 1,346 | 0.54 | 0.43 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 200.00 | 4.70 | 5.20 | 5.10 | -0.30 | -5.56% | 11 | 461 | 0.54 | 0.35 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 210.00 | 2.70 | 2.95 | 2.90 | -0.10 | -3.34% | 4 | 488 | 0.56 | 0.22 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 220.00 | 1.25 | 1.75 | 1.35 | -0.12 | -8.17% | 8 | 2,082 | 0.57 | 0.14 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 230.00 | 0.60 | 0.95 | 0.90 | -0.10 | -10.00% | 2 | 433 | 0.58 | 0.08 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 240.00 | 0.30 | 0.80 | 0.35 | -0.05 | -12.50% | 6 | 27 | 0.62 | 0.04 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 250.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 34 | 0.70 | 0.02 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 260.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.01 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 2:59:07 PM EST |
| 270.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 2:59:07 PM EST |
| 280.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:07 PM EST |
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 15 | 1.96 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/29/2024 2:59:07 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/29/2024 2:59:07 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 205 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/29/2024 2:59:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 152 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/29/2024 2:59:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:59:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 112 | 1.41 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 2:59:07 PM EST |
| 115.00 | 0.00 | 2.00 | 0.33 | 0.00 | 0.00% | 0 | 43 | 1.62 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/29/2024 2:59:07 PM EST |
| 120.00 | 0.00 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 133 | 1.68 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/29/2024 2:59:07 PM EST |
| 125.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 411 | 1.81 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 2:59:07 PM EST |
| 130.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 33 | 1.03 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 135.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 81 | 0.95 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 2:59:07 PM EST |
| 140.00 | 0.05 | 0.70 | 0.49 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.02 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 145.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.78 | -0.03 | 0.00 | -0.05 | 4/22/2024 | 4/29/2024 2:59:07 PM EST |
| 150.00 | 0.30 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 103 | 0.66 | -0.04 | 0.00 | -0.08 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 155.00 | 0.50 | 0.90 | 1.02 | 0.00 | 0.00% | 0 | 86 | 0.61 | -0.07 | 0.00 | -0.10 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 160.00 | 0.80 | 1.35 | 1.08 | -0.34 | -23.95% | 3 | 1,361 | 0.59 | -0.10 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 165.00 | 1.30 | 1.85 | 1.58 | -0.27 | -14.60% | 1 | 132 | 0.57 | -0.13 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 170.00 | 2.05 | 2.40 | 2.21 | -0.62 | -21.91% | 10 | 556 | 0.55 | -0.18 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 175.00 | 3.30 | 3.60 | 3.50 | -0.52 | -12.94% | 9 | 90 | 0.54 | -0.24 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 180.00 | 4.90 | 5.30 | 5.00 | -0.70 | -12.29% | 11 | 3,898 | 0.55 | -0.31 | 0.02 | -0.23 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 185.00 | 7.00 | 7.30 | 7.18 | -0.52 | -6.76% | 4 | 169 | 0.55 | -0.40 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 190.00 | 9.50 | 9.80 | 9.80 | -0.40 | -3.93% | 6 | 253 | 0.55 | -0.48 | 0.02 | -0.26 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 195.00 | 12.40 | 12.80 | 12.60 | -0.30 | -2.33% | 9 | 132 | 0.55 | -0.57 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 200.00 | 15.00 | 17.80 | 18.10 | 0.00 | 0.00% | 0 | 67 | 0.59 | -0.65 | 0.02 | -0.24 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 210.00 | 21.70 | 25.80 | 28.79 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.78 | 0.01 | -0.20 | 4/22/2024 | 4/29/2024 2:59:07 PM EST |
| 220.00 | 30.70 | 34.50 | 38.50 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.86 | 0.01 | -0.15 | 4/22/2024 | 4/29/2024 2:59:07 PM EST |
| 230.00 | 39.50 | 43.80 | % | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.10 | 4/29/2024 2:59:07 PM EST | |||
| 240.00 | 49.10 | 53.50 | % | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.06 | 4/29/2024 2:59:07 PM EST | |||
| 250.00 | 59.80 | 63.50 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 4/29/2024 2:59:07 PM EST | |||
| 260.00 | 69.10 | 73.50 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 4/29/2024 2:59:07 PM EST | |||
| 270.00 | 79.20 | 83.50 | 79.40 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 2:59:07 PM EST |
| 280.00 | 89.50 | 93.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 290.00 | 99.50 | 103.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST |