Comments
Loading...
Constellation Energy (NASDAQ:CEG) 株価情報, オプションチェーン
オプションチェーンは、Constellation Energyの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Constellation Energyの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid191.4
Ask194.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid186.4
Ask189.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid181.4
Ask184.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid176.4
Ask179.3
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid171.4
Ask174.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid166.4
Ask169.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid161.4
Ask164.3
volume0
Intrest0
Strike
130
130
Last Price1.05Apr 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid156.4
Ask159.3
volume0
Intrest0
Strike
135
135
Last Price1.35Apr 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid151.4
Ask154.3
volume0
Intrest0
Strike
140
140
Last Price2.4Apr 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid146.4
Ask149.4
volume0
Intrest0
Strike
145
145
Last Price0.11May 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid141.4
Ask144.4
volume0
Intrest0
Strike
150
150
Last Price0.3May 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Last Price-
Change
-
Bid136.4
Ask139.4
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price89.32May 05, 2025
Change
00%
Bid131.4
Ask134.4
volume0
Intrest0
Strike
160
160
Last Price0.8Apr 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price102.68May 09, 2025
Change
00%
Bid126.4
Ask129.4
volume0
Intrest0
Strike
165
165
Last Price0.87Apr 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest75
Last Price32.7Apr 08, 2025
Change
00%
Bid121.4
Ask124.4
volume0
Intrest0
Strike
170
170
Last Price0.21May 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Last Price-
Change
-
Bid116.4
Ask119.4
volume0
Intrest0
Strike
175
175
Last Price0.74May 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest122
Last Price-
Change
-
Bid111.4
Ask114.4
volume0
Intrest0
Strike
180
180
Last Price0.84May 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest24
Last Price86.35May 09, 2025
Change
00%
Bid106.6
Ask109.4
volume0
Intrest0
Strike
185
185
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest60
Last Price99.11May 16, 2025
Change
00%
Bid101.5
Ask104.4
volume0
Intrest7
Strike
190
190
Last Price0.29May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest21
Last Price26.48Apr 23, 2025
Change
00%
Bid96.1
Ask99.5
volume0
Intrest0
Strike
195
195
Last Price3.5Apr 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest30
Last Price48.75May 02, 2025
Change
00%
Bid90.9
Ask94.4
volume0
Intrest0
Strike
200
200
Last Price0.06May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest283
Last Price64.34May 09, 2025
Change
00%
Bid86
Ask89.4
volume0
Intrest1
Strike
205
205
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest41
Last Price78.14May 15, 2025
Change
00%
Bid81.5
Ask84.3
volume0
Intrest9
Strike
210
210
Last Price0.13May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Last Price70.65May 16, 2025
Change
00%
Bid75.5
Ask79.4
volume0
Intrest9
Strike
215
215
Last Price0.71May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price33.65May 02, 2025
Change
00%
Bid71.7
Ask74.4
volume0
Intrest4
Strike
220
220
Last Price0.85May 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest33
Last Price31.3May 05, 2025
Change
00%
Bid69.1
Ask71.9
volume0
Intrest1
Strike
222.5
222.5
Last Price4.25May 05, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price59.85May 14, 2025
Change
00%
Bid65.8
Ask69.2
volume0
Intrest21
Strike
225
225
Last Price0.24May 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest36
Last Price61May 15, 2025
Change
00%
Bid63.3
Ask67
volume0
Intrest1
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price41.65May 09, 2025
Change
00%
Bid61.7
Ask63.6
volume0
Intrest26
Strike
230
230
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest48
Last Price-
Change
-
Bid59.2
Ask62
volume0
Intrest0
Strike
232.5
232.5
Last Price0.25May 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Last Price53May 15, 2025
Change
00%
Bid56.3
Ask59.6
volume0
Intrest29
Strike
235
235
Last Price0.06May 19, 2025
Change
0.1976%
Bid-
Ask0.2
volume1
Intrest15
Last Price31.8May 09, 2025
Change
00%
Bid53.8
Ask57.1
volume0
Intrest3
Strike
237.5
237.5
Last Price0.16May 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest17
Last Price48.19May 19, 2025
Change
2.525.52%
Bid50.8
Ask54.3
volume24
Intrest68
Strike
240
240
Last Price0.12May 19, 2025
Change
0.2870%
Bid0.05
Ask0.15
volume10
Intrest18
Last Price-
Change
-
Bid49.3
Ask52
volume0
Intrest0
Strike
242.5
242.5
Last Price0.3May 19, 2025
Change
0.125%
Bid0.05
Ask0.45
volume1
Intrest9
Last Price44.05May 16, 2025
Change
00%
Bid46.5
Ask49.6
volume0
Intrest87
Strike
245
245
Last Price0.12May 19, 2025
Change
0.4880%
Bid0.05
Ask0.15
volume102
Intrest5
Last Price-
Change
-
Bid44.2
Ask47.1
volume0
Intrest0
Strike
247.5
247.5
Last Price0.3May 19, 2025
Change
0.562.5%
Bid-
Ask0.65
volume1
Intrest1
Last Price39.75May 19, 2025
Change
4.4612.64%
Bid41
Ask44.7
volume10
Intrest45
Strike
250
250
Last Price0.44May 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest211
Last Price37.55May 14, 2025
Change
00%
Bid39.3
Ask42.1
volume0
Intrest1
Strike
252.5
252.5
Last Price0.49May 19, 2025
Change
0.012%
Bid0.05
Ask0.6
volume6
Intrest117
Last Price31.75May 15, 2025
Change
00%
Bid36.7
Ask39
volume0
Intrest69
Strike
255
255
Last Price0.22May 19, 2025
Change
0.3460.71%
Bid0.2
Ask0.25
volume11
Intrest165
Last Price20.9May 08, 2025
Change
00%
Bid33.3
Ask37.2
volume0
Intrest4
Strike
257.5
257.5
Last Price0.36May 19, 2025
Change
0.7366.97%
Bid0.2
Ask0.6
volume30
Intrest13
Last Price29.45May 14, 2025
Change
00%
Bid31.8
Ask34.8
volume0
Intrest27
Strike
260
260
Last Price0.2May 19, 2025
Change
0.5472.97%
Bid0.3
Ask0.35
volume77
Intrest623
Last Price27.09May 19, 2025
Change
0.461.67%
Bid29.3
Ask32
volume1
Intrest28
Strike
262.5
262.5
Last Price0.32May 19, 2025
Change
0.8873.33%
Bid0.3
Ask0.5
volume37
Intrest8
Last Price23.08May 15, 2025
Change
00%
Bid26.8
Ask29.5
volume0
Intrest41
Strike
265
265
Last Price0.48May 19, 2025
Change
0.5754.29%
Bid0.45
Ask0.6
volume16
Intrest48
Last Price24.72May 12, 2025
Change
00%
Bid24.7
Ask27.3
volume0
Intrest4
Strike
267.5
267.5
Last Price0.65May 19, 2025
Change
2.4579.03%
Bid0.6
Ask0.75
volume1041
Intrest15
Last Price18May 19, 2025
Change
2.4311.89%
Bid22.8
Ask24.2
volume6
Intrest56
Strike
270
270
Last Price0.85May 19, 2025
Change
0.7647.2%
Bid0.75
Ask0.95
volume78
Intrest63
Last Price9.93May 09, 2025
Change
00%
Bid19.4
Ask22.3
volume0
Intrest3
Strike
272.5
272.5
Last Price1.19May 19, 2025
Change
0.7438.34%
Bid1.05
Ask1.25
volume13
Intrest24
Last Price18.69May 19, 2025
Change
0.744.12%
Bid18.1
Ask20.1
volume2
Intrest67
Strike
275
275
Last Price1.62May 19, 2025
Change
1.2343.16%
Bid1.4
Ask1.6
volume19
Intrest57
Last Price13.83May 19, 2025
Change
2.0612.96%
Bid15
Ask17.7
volume3
Intrest8
Strike
277.5
277.5
Last Price2.05May 19, 2025
Change
0.9531.67%
Bid1.85
Ask2.1
volume32
Intrest25
Last Price14.81May 19, 2025
Change
0.96.47%
Bid14.6
Ask15.4
volume26
Intrest92
Strike
280
280
Last Price2.53May 19, 2025
Change
1.0729.72%
Bid2.35
Ask2.65
volume60
Intrest64
Last Price14May 19, 2025
Change
3.735.92%
Bid12.8
Ask13.5
volume7
Intrest13
Strike
282.5
282.5
Last Price3.4May 19, 2025
Change
0.8119.24%
Bid3
Ask3.3
volume3
Intrest31
Last Price11.57May 19, 2025
Change
0.474.23%
Bid11.3
Ask12.1
volume9
Intrest127
Strike
285
285
Last Price4.22May 19, 2025
Change
1.1821.85%
Bid3.7
Ask4.2
volume19
Intrest65
Last Price8.91May 19, 2025
Change
0.596.21%
Bid9.6
Ask11.4
volume10
Intrest65
Strike
287.5
287.5
Last Price5.36May 19, 2025
Change
1.926.17%
Bid4.7
Ask5.1
volume7
Intrest1561
Last Price8.97May 19, 2025
Change
0.728.73%
Bid8.4
Ask9
volume140
Intrest151
Strike
290
290
Last Price5.55May 19, 2025
Change
1.4520.71%
Bid5.9
Ask6.8
volume9
Intrest112
Last Price7.4May 19, 2025
Change
0.476.78%
Bid7.1
Ask7.7
volume36
Intrest127
Strike
292.5
292.5
Last Price7.7May 19, 2025
Change
1.314.44%
Bid7.1
Ask8.1
volume6
Intrest20
Last Price5.88May 19, 2025
Change
0.081.38%
Bid5.9
Ask6.7
volume56
Intrest109
Strike
295
295
Last Price8.52May 19, 2025
Change
2.4222.12%
Bid8.4
Ask9.5
volume10
Intrest2
Last Price5.3May 19, 2025
Change
0.5511.58%
Bid4.8
Ask5.5
volume7
Intrest46
Strike
297.5
297.5
Last Price9.94May 19, 2025
Change
2.7621.73%
Bid9.6
Ask10.3
volume10
Intrest3
Last Price4.11May 19, 2025
Change
0.112.75%
Bid3.9
Ask4.3
volume1964
Intrest1203
Strike
300
300
Last Price27.3May 06, 2025
Change
00%
Bid9.8
Ask11.9
volume0
Intrest10
Last Price3.2May 19, 2025
Change
0.061.84%
Bid3.2
Ask3.5
volume59
Intrest24
Strike
302.5
302.5
Last Price-
Change
-
Bid12.8
Ask13.7
volume0
Intrest0
Last Price2.87May 19, 2025
Change
0.176.3%
Bid2.55
Ask2.85
volume27
Intrest40
Strike
305
305
Last Price-
Change
-
Bid14.5
Ask17
volume0
Intrest0
Last Price2.2May 19, 2025
Change
0.010.45%
Bid2
Ask2.3
volume4
Intrest9
Strike
307.5
307.5
Last Price-
Change
-
Bid16.6
Ask18.3
volume0
Intrest0
Last Price1.7May 19, 2025
Change
0.210.53%
Bid1.65
Ask1.75
volume2235
Intrest685
Strike
310
310
Last Price-
Change
-
Bid17.7
Ask20.6
volume0
Intrest0
Last Price1.45May 19, 2025
Change
00%
Bid1.2
Ask1.5
volume29
Intrest18
Strike
312.5
312.5
Last Price23.4May 19, 2025
Change
-
Bid20.7
Ask22.1
volume21
Intrest0
Last Price1.12May 19, 2025
Change
0.076.67%
Bid0.95
Ask1.2
volume13
Intrest22
Strike
315
315
Last Price-
Change
-
Bid23
Ask24.6
volume0
Intrest0
Last Price0.85May 19, 2025
Change
-
Bid0.75
Ask0.95
volume630
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid24.8
Ask27.1
volume0
Intrest0
Last Price0.75May 19, 2025
Change
0.115.38%
Bid0.65
Ask0.8
volume29
Intrest163
Strike
320
320
Last Price-
Change
-
Bid26.6
Ask29.4
volume0
Intrest0
Last Price0.61May 19, 2025
Change
-
Bid0.45
Ask0.65
volume43
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid29.2
Ask31.7
volume0
Intrest0
Last Price0.5May 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest10
Strike
325
325
Last Price-
Change
-
Bid31.1
Ask34
volume0
Intrest0
Last Price0.38May 16, 2025
Change
00%
Bid0.25
Ask1.7
volume0
Intrest1
Strike
327.5
327.5
Last Price-
Change
-
Bid33.5
Ask37.5
volume0
Intrest0
Last Price0.3May 19, 2025
Change
0.0411.76%
Bid0.25
Ask0.45
volume3
Intrest6
Strike
330
330
Last Price-
Change
-
Bid36.6
Ask39
volume0
Intrest0
Last Price0.2May 19, 2025
Change
-
Bid0.2
Ask0.7
volume6
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid38.5
Ask41.3
volume0
Intrest0
Last Price0.6May 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
335
335
Last Price-
Change
-
Bid40.9
Ask43.9
volume0
Intrest0
Last Price0.28May 16, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Strike
337.5
337.5
Last Price-
Change
-
Bid43.4
Ask46.3
volume0
Intrest0
Last Price0.06May 19, 2025
Change
0.3986.67%
Bid0.05
Ask0.5
volume1
Intrest13
Strike
340
340
Last Price-
Change
-
Bid46.3
Ask49.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid51
Ask53.8
volume0
Intrest0
Last Price0.28May 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest100
Strike
350
350
Last Price-
Change
-
Bid56.1
Ask58.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid61.1
Ask64.5
volume0
Intrest0
Last Price0.05May 19, 2025
Change
-
Bid-
Ask0.45
volume6
Intrest0
Strike
360
360
Last Price-
Change
-
Bid65.9
Ask68.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid70.8
Ask73.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid76.6
Ask78.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid80.8
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid85.8
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid90.8
Ask93.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid95.8
Ask98.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid100.8
Ask103.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid105.8
Ask108.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid111
Ask113.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid115.8
Ask118.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid120.8
Ask123.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved