$273.82
25.5510.29%
al cierre: -
$277.51
3.691.35%
After hour: 7:58 PM EDT
Comments
Loading...
Constellation Energy (NASDAQ:CEG) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Constellation Energy a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Constellation Energy..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid172.9
Ask176
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid167.9
Ask171
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid162.9
Ask166
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid157.9
Ask161
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid152.9
Ask156
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid147.9
Ask151
volume0
Intrest0
Strike
125
125
Last Price0.25Apr 15, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest10
Last Price-
Change
-
Bid142.9
Ask146
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid137.9
Ask141
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid132.9
Ask136
volume0
Intrest0
Strike
140
140
Last Price5.8Apr 07, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest1
Last Price-
Change
-
Bid127.9
Ask131
volume0
Intrest0
Strike
145
145
Last Price0.81Apr 15, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest14
Last Price-
Change
-
Bid122.9
Ask126
volume0
Intrest0
Strike
150
150
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest18
Last Price-
Change
-
Bid117.9
Ask121
volume0
Intrest0
Strike
155
155
Last Price0.42Apr 30, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest4
Last Price115.15May 06, 2025
Change
25.8228.9%
Bid112.9
Ask116
volume7
Intrest8
Strike
160
160
Last Price1.67Apr 22, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest5
Last Price-
Change
-
Bid107.9
Ask110.9
volume0
Intrest0
Strike
165
165
Last Price0.42Apr 25, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest6
Last Price-
Change
-
Bid105.4
Ask108.6
volume0
Intrest0
Strike
167.5
167.5
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price78.9May 02, 2025
Change
00%
Bid102.9
Ask105.9
volume0
Intrest12
Strike
170
170
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest31
Last Price-
Change
-
Bid100.4
Ask103.4
volume0
Intrest0
Strike
172.5
172.5
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest5
Last Price35.6Apr 17, 2025
Change
00%
Bid97.9
Ask100.9
volume0
Intrest4
Strike
175
175
Last Price0.02May 06, 2025
Change
0.0880%
Bid-
Ask1.25
volume7
Intrest98
Last Price-
Change
-
Bid95.4
Ask98.4
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price30.01Apr 17, 2025
Change
00%
Bid92.9
Ask95.9
volume0
Intrest1
Strike
180
180
Last Price0.12May 06, 2025
Change
0.06100%
Bid-
Ask0.85
volume10
Intrest57
Last Price67.46May 02, 2025
Change
00%
Bid90.4
Ask93.4
volume0
Intrest2
Strike
182.5
182.5
Last Price0.14May 05, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest15
Last Price15Apr 21, 2025
Change
00%
Bid88
Ask90.9
volume0
Intrest3
Strike
185
185
Last Price1Apr 29, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Last Price-
Change
-
Bid85.5
Ask88.4
volume0
Intrest0
Strike
187.5
187.5
Last Price0.12May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price87.9May 06, 2025
Change
36.470.68%
Bid83.1
Ask85.9
volume1
Intrest21
Strike
190
190
Last Price0.05May 06, 2025
Change
0.0861.54%
Bid-
Ask0.35
volume7
Intrest46
Last Price50.92May 01, 2025
Change
00%
Bid79.6
Ask83.4
volume0
Intrest3
Strike
192.5
192.5
Last Price13.58Apr 21, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest2
Last Price54.79May 02, 2025
Change
00%
Bid78
Ask80.9
volume0
Intrest12
Strike
195
195
Last Price0.1May 06, 2025
Change
0.1254.55%
Bid-
Ask0.5
volume4
Intrest110
Last Price74.2May 06, 2025
Change
33.2481.15%
Bid75.6
Ask78.4
volume1
Intrest3
Strike
197.5
197.5
Last Price0.02May 06, 2025
Change
0.1890%
Bid-
Ask0.7
volume6
Intrest75
Last Price76.11May 06, 2025
Change
25.951.58%
Bid73.1
Ask75.9
volume2
Intrest34
Strike
200
200
Last Price0.03May 06, 2025
Change
0.1785%
Bid-
Ask0.5
volume63
Intrest223
Last Price46.28May 02, 2025
Change
00%
Bid70.5
Ask73.4
volume0
Intrest1
Strike
202.5
202.5
Last Price0.03May 06, 2025
Change
0.2388.46%
Bid-
Ask1.35
volume1
Intrest5
Last Price44.9May 02, 2025
Change
00%
Bid68
Ask70.9
volume0
Intrest15
Strike
205
205
Last Price0.05May 06, 2025
Change
0.2583.33%
Bid-
Ask0.35
volume7
Intrest41
Last Price39.5May 05, 2025
Change
00%
Bid65.5
Ask68.4
volume0
Intrest2
Strike
207.5
207.5
Last Price0.45May 06, 2025
Change
0.024.26%
Bid-
Ask0.45
volume3
Intrest8
Last Price65.3May 06, 2025
Change
25.363.25%
Bid63.2
Ask65.9
volume1
Intrest75
Strike
210
210
Last Price0.05May 06, 2025
Change
0.4590%
Bid-
Ask0.05
volume668
Intrest410
Last Price36.03May 02, 2025
Change
00%
Bid60.6
Ask63.5
volume0
Intrest22
Strike
212.5
212.5
Last Price0.1May 06, 2025
Change
0.5684.85%
Bid-
Ask0.15
volume34
Intrest186
Last Price32.4May 05, 2025
Change
00%
Bid58
Ask61
volume0
Intrest101
Strike
215
215
Last Price0.06May 06, 2025
Change
0.7992.94%
Bid0.05
Ask0.15
volume107
Intrest181
Last Price58.71May 06, 2025
Change
28.2892.93%
Bid55.5
Ask58.5
volume1
Intrest39
Strike
217.5
217.5
Last Price0.12May 06, 2025
Change
0.8888%
Bid-
Ask0.2
volume24
Intrest38
Last Price30.65May 05, 2025
Change
00%
Bid53
Ask56
volume0
Intrest87
Strike
220
220
Last Price0.15May 06, 2025
Change
1.188%
Bid0.05
Ask0.3
volume79
Intrest289
Last Price44.27May 06, 2025
Change
15.9756.43%
Bid50.5
Ask53.5
volume1
Intrest80
Strike
222.5
222.5
Last Price0.1May 06, 2025
Change
1.493.33%
Bid0.1
Ask0.3
volume41
Intrest94
Last Price52.2May 06, 2025
Change
26.7104.71%
Bid48.2
Ask51
volume114
Intrest178
Strike
225
225
Last Price0.23May 06, 2025
Change
1.6687.83%
Bid-
Ask0.55
volume31
Intrest190
Last Price39.35May 06, 2025
Change
14.7359.83%
Bid45.7
Ask48.5
volume2
Intrest548
Strike
227.5
227.5
Last Price0.15May 06, 2025
Change
2.1893.56%
Bid-
Ask0.4
volume5
Intrest205
Last Price48May 06, 2025
Change
26.51123.36%
Bid43.1
Ask46
volume5
Intrest82
Strike
230
230
Last Price0.15May 06, 2025
Change
2.6294.58%
Bid0.1
Ask0.4
volume70
Intrest1685
Last Price19.3May 05, 2025
Change
00%
Bid40.7
Ask43.6
volume0
Intrest11
Strike
232.5
232.5
Last Price0.35May 06, 2025
Change
3.0189.58%
Bid-
Ask0.5
volume2
Intrest83
Last Price43.6May 06, 2025
Change
25.5140.88%
Bid38.2
Ask41.1
volume12
Intrest54
Strike
235
235
Last Price0.24May 06, 2025
Change
3.8694.15%
Bid-
Ask0.3
volume73
Intrest349
Last Price41May 06, 2025
Change
25.1157.86%
Bid35.6
Ask38.6
volume3
Intrest4
Strike
237.5
237.5
Last Price0.3May 06, 2025
Change
4.693.88%
Bid-
Ask1.05
volume143
Intrest144
Last Price37.5May 06, 2025
Change
23158.62%
Bid33.2
Ask36.3
volume27
Intrest107
Strike
240
240
Last Price0.2May 06, 2025
Change
5.396.36%
Bid-
Ask0.35
volume228
Intrest176
Last Price33May 06, 2025
Change
20.25158.82%
Bid31.1
Ask33.6
volume7
Intrest54
Strike
242.5
242.5
Last Price0.2May 06, 2025
Change
6.3696.95%
Bid0.1
Ask0.5
volume130
Intrest396
Last Price31.1May 06, 2025
Change
19.8175.22%
Bid28.5
Ask31.4
volume122
Intrest159
Strike
245
245
Last Price0.35May 06, 2025
Change
7.3495.45%
Bid0.25
Ask0.45
volume50
Intrest43
Last Price29.72May 06, 2025
Change
20.14210.23%
Bid26.2
Ask28.9
volume37
Intrest191
Strike
247.5
247.5
Last Price0.47May 06, 2025
Change
8.2694.62%
Bid0.35
Ask0.95
volume61
Intrest76
Last Price24.83May 06, 2025
Change
16.38193.85%
Bid23.9
Ask25.7
volume265
Intrest396
Strike
250
250
Last Price0.55May 06, 2025
Change
9.4594.5%
Bid0.5
Ask0.65
volume220
Intrest260
Last Price22.75May 06, 2025
Change
15.55215.97%
Bid20.8
Ask24.3
volume15
Intrest45
Strike
252.5
252.5
Last Price0.65May 06, 2025
Change
10.7594.3%
Bid0.65
Ask0.9
volume94
Intrest14
Last Price20.49May 06, 2025
Change
14.59247.29%
Bid19.6
Ask21.4
volume76
Intrest258
Strike
255
255
Last Price1May 06, 2025
Change
11.992.25%
Bid0.75
Ask1.75
volume108
Intrest18
Last Price22.08May 06, 2025
Change
16.88324.62%
Bid17.3
Ask20
volume33
Intrest22
Strike
257.5
257.5
Last Price1.21May 06, 2025
Change
13.1991.6%
Bid0.45
Ask1.4
volume93
Intrest7
Last Price16.5May 06, 2025
Change
12.07272.46%
Bid14.9
Ask17.8
volume118
Intrest174
Strike
260
260
Last Price1.6May 06, 2025
Change
15.690.7%
Bid0.85
Ask2.15
volume174
Intrest7
Last Price17.36May 06, 2025
Change
13.66369.19%
Bid12.5
Ask15.8
volume57
Intrest45
Strike
262.5
262.5
Last Price1.75May 06, 2025
Change
-
Bid1.95
Ask2.35
volume94
Intrest0
Last Price11.83May 06, 2025
Change
8.83294.33%
Bid10.4
Ask12.4
volume244
Intrest163
Strike
265
265
Last Price3May 06, 2025
Change
1684.21%
Bid2.45
Ask3
volume223
Intrest2
Last Price10May 06, 2025
Change
7.39283.14%
Bid9.7
Ask11.8
volume103
Intrest25
Strike
267.5
267.5
Last Price3.46May 06, 2025
Change
18.8984.52%
Bid3.3
Ask4.5
volume113
Intrest1
Last Price8.7May 06, 2025
Change
6.68330.69%
Bid8
Ask9.4
volume365
Intrest152
Strike
270
270
Last Price4.25May 06, 2025
Change
-
Bid4.1
Ask4.7
volume115
Intrest0
Last Price7May 06, 2025
Change
5.4337.5%
Bid5.7
Ask7.9
volume175
Intrest22
Strike
272.5
272.5
Last Price5.5May 06, 2025
Change
22.580.36%
Bid4.9
Ask5.8
volume254
Intrest0
Last Price5.36May 06, 2025
Change
4.07315.5%
Bid4.5
Ask6.2
volume543
Intrest211
Strike
275
275
Last Price6May 06, 2025
Change
21.878.42%
Bid6.3
Ask8.6
volume322
Intrest9
Last Price5.7May 06, 2025
Change
-
Bid4.2
Ask5.4
volume211
Intrest0
Strike
277.5
277.5
Last Price7.7May 06, 2025
Change
-
Bid7.4
Ask9.8
volume83
Intrest0
Last Price4May 06, 2025
Change
3.15370.59%
Bid3.5
Ask4
volume1098
Intrest885
Strike
280
280
Last Price9.45May 06, 2025
Change
-
Bid8.7
Ask10.6
volume189
Intrest0
Last Price2.7May 06, 2025
Change
-
Bid2.1
Ask3.2
volume69
Intrest0
Strike
282.5
282.5
Last Price11.3May 06, 2025
Change
-
Bid9.8
Ask12.5
volume28
Intrest0
Last Price2.35May 06, 2025
Change
1.8327.27%
Bid1.85
Ask2.6
volume381
Intrest128
Strike
285
285
Last Price10.8May 06, 2025
Change
-
Bid11.9
Ask14.2
volume10
Intrest0
Last Price2.35May 06, 2025
Change
-
Bid1.05
Ask1.95
volume177
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid14.2
Ask16.3
volume0
Intrest0
Last Price1.6May 06, 2025
Change
1.19290.24%
Bid1.25
Ask1.7
volume323
Intrest37
Strike
290
290
Last Price-
Change
-
Bid15.3
Ask18.3
volume0
Intrest0
Last Price0.94May 06, 2025
Change
0.66235.71%
Bid0.55
Ask1.1
volume308
Intrest58
Strike
295
295
Last Price21.4May 06, 2025
Change
68.176.09%
Bid19.9
Ask23.6
volume8
Intrest0
Last Price0.55May 06, 2025
Change
0.4266.67%
Bid0.45
Ask0.7
volume1067
Intrest408
Strike
300
300
Last Price-
Change
-
Bid24.8
Ask27.5
volume0
Intrest0
Last Price0.6May 06, 2025
Change
0.45300%
Bid0.25
Ask0.75
volume90
Intrest116
Strike
305
305
Last Price-
Change
-
Bid29.5
Ask32.4
volume0
Intrest0
Last Price0.5May 06, 2025
Change
-
Bid0.05
Ask0.75
volume635
Intrest0
Strike
310
310
Last Price-
Change
-
Bid34.4
Ask37.5
volume0
Intrest0
Last Price0.4May 06, 2025
Change
-
Bid-
Ask1.5
volume126
Intrest0
Strike
315
315
Last Price37.5May 06, 2025
Change
-
Bid39.3
Ask42.5
volume2
Intrest0
Last Price0.15May 06, 2025
Change
0.1200%
Bid0.05
Ask0.35
volume204
Intrest131
Strike
320
320
Last Price-
Change
-
Bid44.4
Ask47.4
volume0
Intrest0
Last Price0.25May 06, 2025
Change
0.2400%
Bid-
Ask0.25
volume14
Intrest10
Strike
325
325
Last Price-
Change
-
Bid49.2
Ask52.4
volume0
Intrest0