$214.46
7.523.63%
À la fermeture: -
$202.05
-12.41-5.79%
Après les heures de négociation: 7:55 PM EDT
Comments
Loading...
Constellation Energy (NASDAQ:CEG) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Constellation Energy à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid67.7
Ask71.3
volume0
Intrest0
Strike
145
145
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid62.9
Ask66.3
volume0
Intrest0
Strike
150
150
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.3
volume1
Intrest34
Last Price-
Change
-
Bid58
Ask61.3
volume0
Intrest0
Strike
155
155
Last Price0.03Apr 02, 2025
Change
0.0240%
Bid-
Ask0.15
volume4
Intrest10
Last Price-
Change
-
Bid52.8
Ask56.3
volume0
Intrest0
Strike
160
160
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest52
Last Price-
Change
-
Bid47.8
Ask51.3
volume0
Intrest0
Strike
165
165
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest75
Last Price-
Change
-
Bid45.4
Ask48.9
volume0
Intrest0
Strike
167.5
167.5
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Last Price41.3Mar 27, 2025
Change
00%
Bid43
Ask46.1
volume0
Intrest8
Strike
170
170
Last Price0.08Apr 02, 2025
Change
0.0220%
Bid-
Ask0.1
volume288
Intrest40
Last Price-
Change
-
Bid40.3
Ask43.7
volume0
Intrest0
Strike
172.5
172.5
Last Price0.3Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest19
Last Price31.3Apr 01, 2025
Change
00%
Bid37.8
Ask41.5
volume0
Intrest12
Strike
175
175
Last Price0.12Apr 02, 2025
Change
0.2870%
Bid-
Ask0.1
volume21
Intrest131
Last Price-
Change
-
Bid35.3
Ask38.5
volume0
Intrest0
Strike
177.5
177.5
Last Price0.27Apr 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest11
Last Price25.83Mar 10, 2025
Change
00%
Bid33
Ask36.5
volume0
Intrest1
Strike
180
180
Last Price0.15Apr 02, 2025
Change
0.1448.28%
Bid0.1
Ask0.3
volume2
Intrest87
Last Price-
Change
-
Bid30.4
Ask33.8
volume0
Intrest0
Strike
182.5
182.5
Last Price0.55Apr 01, 2025
Change
00%
Bid0.15
Ask0.2
volume0
Intrest22
Last Price17.4Mar 31, 2025
Change
00%
Bid28
Ask31.6
volume0
Intrest4
Strike
185
185
Last Price0.25Apr 02, 2025
Change
1.1582.14%
Bid0.05
Ask0.25
volume8
Intrest71
Last Price13.2Mar 31, 2025
Change
00%
Bid25.4
Ask28.8
volume0
Intrest1
Strike
187.5
187.5
Last Price0.8Apr 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest23
Last Price23.77Apr 02, 2025
Change
12.42109.43%
Bid23
Ask26.7
volume4
Intrest3
Strike
190
190
Last Price0.35Apr 02, 2025
Change
0.6364.29%
Bid0.15
Ask0.35
volume23
Intrest78
Last Price-
Change
-
Bid20.6
Ask24.2
volume0
Intrest0
Strike
192.5
192.5
Last Price0.45Apr 02, 2025
Change
0.9166.91%
Bid0.25
Ask0.4
volume20
Intrest74
Last Price19Apr 02, 2025
Change
6.2949.49%
Bid18.4
Ask21.7
volume1
Intrest9
Strike
195
195
Last Price0.55Apr 02, 2025
Change
0.9663.58%
Bid0.35
Ask0.5
volume13
Intrest91
Last Price11.4Apr 01, 2025
Change
00%
Bid16.6
Ask19.4
volume0
Intrest9
Strike
197.5
197.5
Last Price0.7Apr 02, 2025
Change
1.7471.31%
Bid0.5
Ask0.7
volume18
Intrest98
Last Price13.15Apr 02, 2025
Change
6.2189.48%
Bid13.6
Ask16.1
volume5
Intrest122
Strike
200
200
Last Price1.2Apr 02, 2025
Change
1.5956.99%
Bid0.75
Ask0.95
volume32
Intrest248
Last Price10.75Apr 02, 2025
Change
4.7579.17%
Bid11.3
Ask13.9
volume8
Intrest95
Strike
202.5
202.5
Last Price1.3Apr 02, 2025
Change
5.781.43%
Bid1.05
Ask1.3
volume32
Intrest64
Last Price11Apr 02, 2025
Change
4.261.76%
Bid11.1
Ask12.1
volume28
Intrest38
Strike
205
205
Last Price2Apr 02, 2025
Change
2.656.52%
Bid1.45
Ask1.9
volume71
Intrest78
Last Price9Apr 02, 2025
Change
3.976.47%
Bid7.8
Ask10
volume28
Intrest68
Strike
207.5
207.5
Last Price3.12Apr 02, 2025
Change
4.4358.68%
Bid2
Ask2.4
volume31
Intrest29
Last Price7.5Apr 02, 2025
Change
4114.29%
Bid5.7
Ask8.8
volume140
Intrest302
Strike
210
210
Last Price4.52Apr 02, 2025
Change
2.8838.92%
Bid2.25
Ask3.2
volume80
Intrest1522
Last Price6Apr 02, 2025
Change
3.35126.42%
Bid4.1
Ask7
volume60
Intrest111
Strike
212.5
212.5
Last Price4.45Apr 02, 2025
Change
5.1153.45%
Bid3.7
Ask4.3
volume5
Intrest32
Last Price4.8Apr 02, 2025
Change
2.55113.33%
Bid2.9
Ask5.2
volume36
Intrest270
Strike
215
215
Last Price5.5Apr 02, 2025
Change
5.4549.77%
Bid5
Ask7
volume18
Intrest73
Last Price2.62Apr 02, 2025
Change
1.52138.18%
Bid3.6
Ask5.8
volume1633
Intrest77
Strike
217.5
217.5
Last Price18.45Mar 31, 2025
Change
00%
Bid6.2
Ask6.9
volume0
Intrest48
Last Price2.6Apr 02, 2025
Change
1.69185.71%
Bid2.65
Ask2.9
volume141
Intrest263
Strike
220
220
Last Price8.91Apr 02, 2025
Change
9.9952.86%
Bid7.6
Ask8.3
volume5
Intrest73
Last Price2Apr 02, 2025
Change
1.31189.86%
Bid1
Ask2.1
volume29
Intrest87
Strike
222.5
222.5
Last Price10.2Apr 02, 2025
Change
5.6935.81%
Bid9
Ask10
volume1
Intrest26
Last Price0.91Apr 02, 2025
Change
0.51127.5%
Bid0.7
Ask1.45
volume67
Intrest508
Strike
225
225
Last Price17.5Apr 02, 2025
Change
5.523.91%
Bid11.1
Ask12.7
volume10
Intrest58
Last Price0.95Apr 02, 2025
Change
0.65216.67%
Bid0.8
Ask1
volume120
Intrest134
Strike
227.5
227.5
Last Price22.5Apr 01, 2025
Change
00%
Bid13.2
Ask14.9
volume0
Intrest13
Last Price0.55Apr 02, 2025
Change
0.35175%
Bid0.5
Ask0.95
volume152
Intrest126
Strike
230
230
Last Price21.47Apr 02, 2025
Change
1.968.37%
Bid15.3
Ask16.5
volume1
Intrest80
Last Price0.28Apr 02, 2025
Change
0.1164.71%
Bid0.3
Ask0.45
volume11
Intrest79
Strike
232.5
232.5
Last Price9.3Mar 24, 2025
Change
00%
Bid16.6
Ask20.2
volume0
Intrest4
Last Price0.2Apr 02, 2025
Change
0.12150%
Bid-
Ask0.3
volume37
Intrest186
Strike
235
235
Last Price29.44Apr 01, 2025
Change
00%
Bid19.3
Ask22.5
volume0
Intrest34
Last Price0.29Mar 28, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest23
Strike
237.5
237.5
Last Price12.9Mar 24, 2025
Change
00%
Bid21.3
Ask25
volume0
Intrest1
Last Price0.13Apr 02, 2025
Change
0.0562.5%
Bid-
Ask0.45
volume8
Intrest277
Strike
240
240
Last Price26.7Apr 02, 2025
Change
12.1731.31%
Bid23.8
Ask27.4
volume1
Intrest6
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
242.5
242.5
Last Price-
Change
-
Bid26.3
Ask29.9
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest180
Strike
245
245
Last Price45.41Mar 31, 2025
Change
00%
Bid29
Ask32.4
volume0
Intrest1
Last Price0.96Mar 25, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest2
Strike
247.5
247.5
Last Price-
Change
-
Bid31.2
Ask34.8
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume24
Intrest517
Strike
250
250
Last Price43Apr 01, 2025
Change
00%
Bid34.1
Ask37.3
volume0
Intrest17
Last Price0.09Mar 28, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Strike
252.5
252.5
Last Price-
Change
-
Bid36.2
Ask39.8
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest54
Strike
255
255
Last Price49.94Mar 28, 2025
Change
00%
Bid39
Ask42.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid41.2
Ask44.8
volume0
Intrest0
Last Price0.17Mar 26, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1401
Strike
260
260
Last Price58.31Mar 31, 2025
Change
00%
Bid43.7
Ask47.3
volume0
Intrest0
Last Price0.42Mar 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
262.5
262.5
Last Price-
Change
-
Bid46.2
Ask49.8
volume0
Intrest0
Last Price0.34Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest74
Strike
265
265
Last Price53.3Mar 27, 2025
Change
00%
Bid48.8
Ask52.3
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest77
Strike
267.5
267.5
Last Price-
Change
-
Bid51.2
Ask54.8
volume0
Intrest0
Last Price0.45Mar 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest11
Strike
270
270
Last Price57.17Mar 18, 2025
Change
00%
Bid53.7
Ask57.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid56.2
Ask59.8
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest83
Strike
275
275
Last Price62.48Mar 19, 2025
Change
00%
Bid58.7
Ask62.3
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
280
280
Last Price67.18Mar 18, 2025
Change
00%
Bid63.7
Ask67.3
volume0
Intrest0
Last Price0.95Mar 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest14
Strike
285
285
Last Price65.78Mar 17, 2025
Change
00%
Bid68.7
Ask72.3
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest73
Strike
290
290
Last Price85.69Mar 11, 2025
Change
00%
Bid73.8
Ask77.3
volume0
Intrest0
Last Price1.75Mar 05, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest4
Strike
295
295
Last Price85.55Mar 27, 2025
Change
00%
Bid78.8
Ask82.3
volume0
Intrest0
Last Price0.5Mar 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest4044
Strike
300
300
Last Price90.55Mar 27, 2025
Change
00%
Bid83.8
Ask87.3
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Strike
305
305
Last Price105.18Mar 10, 2025
Change
00%
Bid88.7
Ask92.3
volume0
Intrest0
Last Price0.25Apr 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest12
Strike
310
310
Last Price108.5Mar 10, 2025
Change
00%
Bid93.7
Ask97.3
volume0
Intrest0
Last Price0.24Apr 01, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest33
Strike
315
315
Last Price83.7Mar 04, 2025
Change
00%
Bid98.7
Ask102.3
volume0
Intrest0
Last Price2.33Feb 27, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Strike
320
320
Last Price108.5Mar 11, 2025
Change
00%
Bid103.7
Ask107.3
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Strike
325
325
Last Price49.15Feb 21, 2025
Change
00%
Bid108.7
Ask112.3
volume0
Intrest0
Last Price1.03Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
330
330
Last Price126.94Mar 10, 2025
Change
00%
Bid113.7
Ask117.3
volume0
Intrest0
Last Price0.2Mar 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Strike
335
335
Last Price123.5Mar 07, 2025
Change
00%
Bid118.7
Ask122.3
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Strike
340
340
Last Price60.65Feb 21, 2025
Change
00%
Bid123.7
Ask127.3
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Strike
345
345
Last Price-
Change
-
Bid128.7
Ask132.3
volume0
Intrest0
Last Price0.81Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
350
350
Last Price138.5Mar 07, 2025
Change
00%
Bid133.7
Ask137.3
volume0
Intrest0
Last Price0.4Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
355
355
Last Price-
Change
-
Bid138.7
Ask142.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid143.7
Ask147.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid148.7
Ask152.3
volume0
Intrest0
Last Price0.35Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
370
370
Last Price-
Change
-
Bid153.7
Ask157.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid158.7
Ask162.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid163.7
Ask167.3
volume0
Intrest0
Last Price0.2Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid168.7
Ask172.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid173.7
Ask177.3
volume0
Intrest0
Last Price1.25Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
395
395
Last Price-
Change
-
Bid178.7
Ask182.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid183.7
Ask187.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid188.7
Ask192.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid193.7
Ask197.3
volume0
Intrest0
Last Price1.5Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
415
415
Last Price158.2Feb 25, 2025
Change
00%
Bid198.7
Ask202.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid203.7
Ask207.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid208.7
Ask212.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid213.7
Ask217.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid218.9
Ask222.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid223.8
Ask227.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid228.8
Ask232.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid233.7
Ask237.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid238.7
Ask242.3
volume0
Intrest0