Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Constellation Energy Corporation (CEG)

Compare
208.25
+3.76
+(1.84%)
At close: April 11 at 4:00:01 PM EDT
208.90
+0.65
+(0.31%)
After hours: April 11 at 7:58:40 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CEG250417C00090000 3/20/2025 11:08 AM 90 131.40 116.30 120.20 0.00 0.00% - 1 50.00%
CEG250417C00095000 2/24/2025 9:30 AM 95 194.00 116.50 120.50 0.00 0.00% 1 1 567.68%
CEG250417C00100000 12/16/2024 12:09 AM 100 161.39 166.00 170.60 0.00 0.00% - 1 1,823.58%
CEG250417C00105000 12/16/2024 12:09 AM 105 158.80 0.00 0.00 0.00 0.00% - 1 0.00%
CEG250417C00110000 4/9/2025 1:18 PM 110 78.00 96.50 99.70 0.00 0.00% 1 3 344.24%
CEG250417C00115000 3/3/2025 9:42 AM 115 127.40 0.00 0.00 0.00 0.00% 10 13 0.00%
CEG250417C00120000 12/16/2024 12:09 AM 120 136.40 107.30 110.40 0.00 0.00% - 0 738.72%
CEG250417C00125000 12/16/2024 12:09 AM 125 139.90 0.00 0.00 0.00 0.00% - 1 0.00%
CEG250417C00130000 3/3/2025 9:34 AM 130 117.40 0.00 0.00 0.00 0.00% - 1 0.00%
CEG250417C00135000 2/14/2025 9:31 AM 135 174.60 81.10 83.80 0.00 0.00% - 1 435.30%
CEG250417C00140000 4/9/2025 1:20 PM 140 56.22 66.60 70.10 0.00 0.00% - 4 146.09%
CEG250417C00145000 4/4/2025 9:58 AM 145 33.00 61.70 65.20 0.00 0.00% 3 3 148.05%
CEG250417C00150000 4/10/2025 10:02 AM 150 59.10 56.70 60.20 0.00 0.00% 1 9 135.74%
CEG250417C00155000 4/11/2025 11:32 AM 155 47.71 51.80 55.30 -3.42 -6.69% 4 38 132.23%
CEG250417C00160000 4/10/2025 3:23 PM 160 47.93 46.90 50.40 0.00 0.00% 5 6 126.17%
CEG250417C00165000 4/10/2025 2:19 PM 165 42.57 42.20 45.50 0.00 0.00% 2 10 123.24%
CEG250417C00167500 4/7/2025 10:51 AM 167.5 19.10 39.50 42.80 0.00 0.00% 1 2 107.62%
CEG250417C00170000 4/10/2025 10:57 AM 170 41.19 37.10 40.30 0.00 0.00% 15 49 103.86%
CEG250417C00172500 4/7/2025 3:32 PM 172.5 18.50 35.30 38.20 0.00 0.00% 5 3 116.89%
CEG250417C00175000 4/11/2025 1:09 PM 175 31.25 32.90 35.70 -0.55 -1.73% 4 62 111.33%
CEG250417C00177500 4/10/2025 11:40 AM 177.5 31.66 30.10 33.50 0.00 0.00% 1 6 104.35%
CEG250417C00180000 4/10/2025 2:53 PM 180 30.89 28.70 31.60 0.00 0.00% 1 35 116.06%
CEG250417C00185000 4/10/2025 3:44 PM 185 22.35 24.50 27.00 0.00 0.00% 46 96 110.91%
CEG250417C00187500 4/11/2025 10:59 AM 187.5 18.53 22.20 24.80 -2.37 -11.34% 7 51 106.59%
CEG250417C00190000 4/11/2025 2:11 PM 190 20.00 20.30 22.20 2.50 14.29% 6 93 101.78%
CEG250417C00192500 4/10/2025 1:45 PM 192.5 13.58 17.20 19.90 -7.30 -34.96% 1 44 90.28%
CEG250417C00195000 4/11/2025 1:25 PM 195 14.32 16.50 17.70 -1.25 -8.03% 1 1,792 95.24%
CEG250417C00197500 4/10/2025 9:49 AM 197.5 11.94 14.40 16.30 -4.30 -26.48% 1 115 94.75%
CEG250417C00200000 4/11/2025 3:58 PM 200 13.19 12.70 13.70 -2.78 -17.41% 69 278 88.62%
CEG250417C00202500 4/11/2025 3:22 PM 202.5 11.63 11.20 12.70 -0.87 -6.96% 30 137 91.58%
CEG250417C00205000 4/11/2025 3:41 PM 205 10.00 9.60 10.20 -1.00 -9.09% 113 61 84.74%
CEG250417C00207500 4/11/2025 3:56 PM 207.5 8.25 8.00 8.90 -1.45 -14.95% 117 74 83.17%
CEG250417C00210000 4/11/2025 3:57 PM 210 6.70 6.00 7.50 -1.30 -16.25% 620 1,087 77.78%
CEG250417C00212500 4/11/2025 2:40 PM 212.5 5.58 5.00 7.50 -0.29 -4.94% 14 215 83.52%
CEG250417C00215000 4/11/2025 3:54 PM 215 4.80 4.30 5.00 -1.00 -17.24% 70 649 76.44%
CEG250417C00217500 4/11/2025 3:55 PM 217.5 3.80 3.10 4.70 -1.00 -20.83% 4 52 77.03%
CEG250417C00220000 4/11/2025 3:32 PM 220 2.75 2.50 3.30 -1.75 -38.89% 88 1,719 73.29%
CEG250417C00222500 4/11/2025 3:39 PM 222.5 2.11 1.75 2.55 -2.09 -49.76% 23 167 70.83%
CEG250417C00225000 4/11/2025 3:56 PM 225 1.52 1.15 1.85 -1.31 -46.29% 133 309 67.80%
CEG250417C00227500 4/11/2025 2:44 PM 227.5 1.11 0.05 1.45 -1.14 -50.67% 4 114 59.81%
CEG250417C00230000 4/11/2025 3:48 PM 230 0.85 0.45 1.15 -1.02 -54.55% 26 989 66.16%
CEG250417C00232500 4/11/2025 10:40 AM 232.5 0.73 0.40 0.75 -0.30 -29.13% 5 249 65.63%
CEG250417C00235000 4/10/2025 3:13 PM 235 1.05 0.25 0.60 0.00 0.00% 59 65 65.77%
CEG250417C00237500 4/11/2025 3:36 PM 237.5 0.35 0.20 0.40 -0.55 -61.11% 1 46 65.43%
CEG250417C00240000 4/11/2025 2:37 PM 240 0.25 0.10 0.60 -0.45 -64.29% 31 660 71.68%
CEG250417C00242500 4/11/2025 11:07 AM 242.5 0.38 0.05 0.90 -0.09 -19.15% 2 4 80.57%
CEG250417C00245000 4/11/2025 3:59 PM 245 0.05 0.05 1.05 0.00 0.00% 2 86 87.35%
CEG250417C00250000 4/11/2025 3:03 PM 250 0.16 0.05 1.75 -0.29 -64.44% 8 1,100 106.54%
CEG250417C00255000 4/9/2025 1:58 PM 255 0.78 0.00 0.35 0.00 0.00% 3 39 84.86%
CEG250417C00260000 4/10/2025 10:51 AM 260 0.20 0.00 0.25 0.00 0.00% 3 528 87.30%
CEG250417C00265000 4/2/2025 1:50 PM 265 0.25 0.00 1.35 0.00 0.00% 4 12 123.63%
CEG250417C00270000 4/11/2025 2:20 PM 270 0.05 0.00 0.15 -1.35 -96.43% 1 762 93.36%
CEG250417C00280000 4/9/2025 3:19 PM 280 0.01 0.00 0.20 -0.33 -97.06% 6 2,529 108.20%
CEG250417C00290000 4/11/2025 10:55 AM 290 0.10 0.00 0.10 0.00 0.00% 4 1,132 109.77%
CEG250417C00300000 4/9/2025 3:29 PM 300 0.04 0.00 0.05 0.00 0.00% 3 2,083 111.72%
CEG250417C00310000 4/9/2025 1:27 PM 310 0.05 0.00 0.20 0.00 0.00% 1 461 139.45%
CEG250417C00320000 4/9/2025 10:54 AM 320 0.02 0.00 0.60 0.00 0.00% 1 522 171.68%
CEG250417C00330000 4/9/2025 2:17 PM 330 0.54 0.00 0.05 0.50 1,250.00% 1 322 136.72%
CEG250417C00340000 3/28/2025 9:30 AM 340 0.21 0.00 0.50 0.00 0.00% 1 192 186.72%
CEG250417C00350000 4/9/2025 3:37 PM 350 0.10 0.00 0.05 0.00 0.00% 12 3,102 152.34%
CEG250417C00360000 3/31/2025 9:30 AM 360 0.05 0.00 0.05 0.00 0.00% 1 688 159.38%
CEG250417C00370000 4/7/2025 11:41 AM 370 0.03 0.00 0.05 0.00 0.00% 20 117 167.19%
CEG250417C00380000 3/28/2025 12:39 PM 380 1.07 0.00 2.40 0.00 0.00% 2 450 280.37%
CEG250417C00390000 3/24/2025 9:46 AM 390 0.05 0.00 2.50 0.00 0.00% 6 1,010 291.80%
CEG250417C00400000 4/9/2025 10:22 AM 400 0.01 0.00 2.50 0.00 0.00% 5 309 300.78%
CEG250417C00410000 3/10/2025 9:30 AM 410 0.04 0.00 2.50 -0.01 -20.00% 3 165 309.57%
CEG250417C00420000 3/24/2025 10:53 AM 420 0.02 0.00 2.50 0.00 0.00% 1 92 318.07%
CEG250417C00430000 2/28/2025 10:13 AM 430 0.44 0.00 2.50 0.00 0.00% 1 3 326.27%
CEG250417C00440000 3/25/2025 12:12 PM 440 0.20 0.00 2.50 0.00 0.00% 1 4 334.28%
CEG250417C00450000 3/25/2025 12:12 PM 450 0.19 0.00 0.20 0.00 0.00% 3 54 246.09%
CEG250417C00460000 2/24/2025 12:12 PM 460 0.28 0.00 0.35 0.00 0.00% 1 8 267.58%
CEG250417C00470000 3/25/2025 12:12 PM 470 0.23 0.00 0.20 0.00 0.00% 2 285 257.81%
CEG250417C00480000 1/27/2025 10:09 AM 480 0.80 0.00 0.95 0.00 0.00% - 4 315.82%
CEG250417C00490000 1/29/2025 2:44 PM 490 1.00 0.00 0.90 0.00 0.00% - 1 319.92%
CEG250417C00500000 4/9/2025 11:01 AM 500 0.04 0.00 0.05 0.00 0.00% 10 28 242.19%
CEG250417C00520000 3/12/2025 10:33 AM 520 0.05 0.00 0.15 0.00 0.00% 1 10 277.34%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CEG250417P00090000 4/7/2025 9:39 AM 90 0.26 0.00 0.70 0.00 0.00% 1 127 341.60%
CEG250417P00100000 11/14/2024 3:37 PM 100 0.25 0.00 2.25 0.00 0.00% - 1 369.04%
CEG250417P00110000 4/7/2025 2:48 PM 110 1.85 0.00 4.80 0.00 0.00% 5 6 386.23%
CEG250417P00115000 4/7/2025 1:47 PM 115 0.76 0.00 4.80 0.00 0.00% 6 13 363.57%
CEG250417P00120000 4/10/2025 1:26 PM 120 0.20 0.00 4.80 0.00 0.00% 1 9 341.80%
CEG250417P00125000 4/10/2025 3:41 PM 125 0.10 0.00 4.80 0.00 0.00% 3 11 320.90%
CEG250417P00130000 4/10/2025 3:41 PM 130 0.25 0.00 0.45 0.15 150.00% 11 26 190.23%
CEG250417P00135000 4/10/2025 11:32 AM 135 0.30 0.00 4.80 0.00 0.00% 2 10 281.20%
CEG250417P00140000 4/7/2025 11:28 AM 140 2.25 0.05 2.70 0.00 0.00% 1 13 228.42%
CEG250417P00145000 4/11/2025 10:55 AM 145 1.00 0.05 1.00 -0.15 -13.04% 4 28 173.54%
CEG250417P00150000 4/11/2025 3:26 PM 150 0.40 0.15 0.50 -0.68 -62.96% 4 297 146.68%
CEG250417P00155000 4/11/2025 2:11 PM 155 0.71 0.10 5.10 -0.29 -29.00% 3 151 213.48%
CEG250417P00160000 4/10/2025 11:11 AM 160 1.14 0.30 0.75 0.00 0.00% 6 344 132.91%
CEG250417P00165000 4/11/2025 1:52 PM 165 1.00 0.40 0.75 -2.00 -66.67% 260 586 122.17%
CEG250417P00167500 4/9/2025 1:38 PM 167.5 1.70 0.45 0.80 0.00 0.00% 2 81 117.68%
CEG250417P00170000 4/11/2025 3:39 PM 170 0.85 0.65 1.10 -0.70 -45.16% 19 1,625 119.97%
CEG250417P00172500 4/8/2025 1:44 PM 172.5 6.92 0.80 1.40 0.00 0.00% 19 150 119.78%
CEG250417P00175000 4/11/2025 3:26 PM 175 1.25 0.85 1.40 -1.31 -51.17% 44 414 113.38%
CEG250417P00177500 4/11/2025 12:28 PM 177.5 2.60 1.10 2.00 -6.20 -70.45% 16 237 116.36%
CEG250417P00180000 4/11/2025 3:56 PM 180 1.59 1.20 1.80 -2.51 -61.22% 51 675 107.81%
CEG250417P00182500 4/9/2025 3:38 PM 182.5 1.70 0.45 2.05 0.00 0.00% 2 24 95.07%
CEG250417P00185000 4/11/2025 3:59 PM 185 1.95 1.80 2.30 -3.35 -63.21% 25 769 103.22%
CEG250417P00187500 4/10/2025 2:43 PM 187.5 4.40 2.20 2.70 0.00 0.00% 165 232 101.86%
CEG250417P00190000 4/11/2025 3:47 PM 190 2.87 2.45 3.30 -2.83 -49.65% 50 1,094 99.95%
CEG250417P00192500 4/11/2025 3:12 PM 192.5 3.41 2.95 3.50 -4.18 -55.07% 6 52 96.19%
CEG250417P00195000 4/11/2025 1:38 PM 195 5.21 3.70 4.10 -3.99 -43.37% 320 381 95.87%
CEG250417P00197500 4/11/2025 2:38 PM 197.5 4.75 4.20 4.70 -3.05 -39.10% 4 129 92.97%
CEG250417P00200000 4/11/2025 3:56 PM 200 5.10 4.60 5.30 -2.50 -32.89% 244 1,678 88.62%
CEG250417P00202500 4/11/2025 1:39 PM 202.5 5.90 5.50 6.60 -6.30 -51.64% 6 48 89.97%
CEG250417P00205000 4/11/2025 3:54 PM 205 6.70 6.40 7.10 -4.82 -41.84% 15 68 85.79%
CEG250417P00207500 4/11/2025 3:53 PM 207.5 7.99 7.30 7.80 -4.21 -34.51% 18 94 81.62%
CEG250417P00210000 4/11/2025 2:28 PM 210 8.70 8.20 8.90 -4.60 -34.59% 48 1,014 78.30%
CEG250417P00212500 4/10/2025 2:18 PM 212.5 14.80 8.90 12.10 0.00 0.00% 4 16 83.52%
CEG250417P00215000 4/10/2025 1:52 PM 215 16.00 10.70 12.40 0.00 0.00% 3 84 78.05%
CEG250417P00217500 4/9/2025 3:26 PM 217.5 12.70 12.10 14.00 3.60 39.56% 3 61 75.89%
CEG250417P00220000 4/11/2025 2:58 PM 220 16.20 13.90 16.30 -5.60 -25.69% 4 2,107 78.76%
CEG250417P00222500 4/9/2025 3:24 PM 222.5 12.20 15.50 18.10 0.00 0.00% 3 6 76.20%
CEG250417P00225000 4/9/2025 9:57 AM 225 35.30 17.00 19.40 0.00 0.00% 10 39 66.99%
CEG250417P00227500 4/8/2025 9:47 AM 227.5 37.42 19.20 22.20 0.00 0.00% 1 3 73.02%
CEG250417P00230000 4/9/2025 3:54 PM 230 29.45 21.80 23.80 12.15 70.23% 2 1,124 71.44%
CEG250417P00232500 4/9/2025 9:30 AM 232.5 46.36 23.50 26.70 0.00 0.00% 1 8 72.46%
CEG250417P00235000 4/7/2025 12:46 PM 235 36.07 25.90 29.10 -22.93 -38.86% 1 10 75.05%
CEG250417P00240000 4/10/2025 10:24 AM 240 31.50 30.70 33.80 0.00 0.00% 1 372 77.15%
CEG250417P00245000 4/4/2025 12:03 PM 245 72.00 36.00 38.90 0.00 0.00% 1 6 92.09%
CEG250417P00250000 4/11/2025 11:28 AM 250 49.50 40.90 43.80 8.59 21.00% 1 654 97.41%
CEG250417P00260000 4/4/2025 2:34 PM 260 57.62 50.70 53.70 -33.88 -37.03% 2 66 107.23%
CEG250417P00270000 4/11/2025 3:20 PM 270 63.90 60.80 63.60 -5.70 -8.19% 45 113 121.48%
CEG250417P00280000 4/10/2025 3:12 PM 280 73.90 70.90 73.50 -2.80 -3.65% 28 32 134.96%
CEG250417P00290000 4/10/2025 3:40 PM 290 84.10 81.00 83.30 -5.00 -5.61% 6 9 144.92%
CEG250417P00300000 4/11/2025 3:20 PM 300 94.00 90.70 93.80 1.00 1.08% 5 17 162.60%
CEG250417P00310000 4/10/2025 3:40 PM 310 100.90 100.80 103.30 -4.30 -4.09% 6 9 161.13%
CEG250417P00320000 4/3/2025 3:53 PM 320 128.86 111.00 113.60 0.00 0.00% 2 3 188.28%
CEG250417P00330000 4/3/2025 3:53 PM 330 138.96 121.00 123.80 0.00 0.00% 1 3 204.59%
CEG250417P00340000 4/10/2025 3:41 PM 340 132.20 130.60 133.60 -7.40 -5.30% 2 3 195.70%
CEG250417P00350000 4/3/2025 3:53 PM 350 142.22 140.70 143.70 -16.71 -10.51% 2 0 212.70%
CEG250417P00360000 3/20/2025 3:56 PM 360 139.82 151.00 153.70 0.00 0.00% 1 2 232.03%
CEG250417P00370000 3/20/2025 3:56 PM 370 149.82 160.80 163.70 0.00 0.00% - 0 234.77%
CEG250417P00380000 3/17/2025 3:42 PM 380 160.22 170.30 173.80 0.00 0.00% 1 0 226.76%
CEG250417P00390000 3/17/2025 3:42 PM 390 170.24 180.30 183.80 0.00 0.00% - 0 234.96%
CEG250417P00400000 2/21/2025 12:18 PM 400 111.90 0.00 0.00 0.00 0.00% 77 0 0.00%
CEG250417P00410000 1/28/2025 9:45 AM 410 145.40 158.10 161.50 0.00 0.00% 1 0 0.00%
CEG250417P00420000 1/10/2025 9:52 AM 420 122.40 103.10 106.50 0.00 0.00% 1 1 0.00%
CEG250417P00460000 2/14/2025 10:02 AM 460 147.10 241.50 245.50 0.00 0.00% - 0 0.00%
CEG250417P00470000 1/29/2025 10:11 AM 470 182.20 217.90 221.40 0.00 0.00% - 0 0.00%
CEG250417P00480000 1/27/2025 9:34 AM 480 188.00 228.20 231.40 0.00 0.00% - 0 0.00%
CEG250417P00490000 2/20/2025 10:17 AM 490 172.50 265.90 269.50 0.00 0.00% - 0 0.00%

Related Tickers

GEV GE Vernova Inc.
321.43
+3.70%
 
BEP Brookfield Renewable Partners L.P.
21.35
-0.09%
 
FLNC Fluence Energy, Inc.
4.1600
+7.77%
 
BEPC Brookfield Renewable Corporation
26.38
+1.74%
 
XIFR XPLR Infrastructure, LP
8.75
+6.19%
 
CWEN Clearway Energy, Inc.
28.03
+1.74%
 
STEM Stem, Inc.
0.3559
+6.08%
 
BEP-UN.TO Brookfield Renewable Partners L.P.
29.68
-0.20%
 
NPI.TO Northland Power Inc.
18.52
+1.31%
 
ORA Ormat Technologies, Inc.
70.03
+2.19%