NYSE - Nasdaq Real Time Price USD
Public Service Enterprise Group Incorporated (PEG)
78.98
+0.54
+(0.69%)
As of 11:14:58 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEG250516C00065000 | 5/16/2025 10:36 AM | 65 | 13.33 | 12.20 | 14.60 | -0.17 | -1.26% | 2 | 14 | 305.86% |
| PEG250516C00070000 | 3/24/2025 10:09 AM | 70 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PEG250516C00072500 | 4/30/2025 10:23 AM | 72.5 | 6.50 | 5.40 | 6.90 | 0.00 | 0.00% | 9 | 10 | 150.59% |
| PEG250516C00075000 | 5/12/2025 10:03 AM | 75 | 4.40 | 2.30 | 4.40 | 0.00 | 0.00% | 1 | 12 | 107.42% |
| PEG250516C00077500 | 5/15/2025 9:44 AM | 77.5 | 0.90 | 0.45 | 2.10 | 0.00 | 0.00% | 1 | 15 | 74.61% |
| PEG250516C00080000 | 5/13/2025 3:54 PM | 80 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 136 | 25.98% |
| PEG250516C00082500 | 5/8/2025 3:31 PM | 82.5 | 0.24 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 1,564 | 113.77% |
| PEG250516C00085000 | 5/12/2025 12:20 PM | 85 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 217 | 132 | 78.91% |
| PEG250516C00087500 | 5/15/2025 11:22 AM | 87.5 | 0.09 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 2,520 | 154.10% |
| PEG250516C00090000 | 5/5/2025 1:05 PM | 90 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 365 | 125.78% |
| PEG250516C00092500 | 4/17/2025 3:41 PM | 92.5 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 135 | 211.33% |
| PEG250516C00095000 | 4/9/2025 9:34 AM | 95 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 114 | 245.31% |
| PEG250516C00097500 | 5/9/2025 10:00 AM | 97.5 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 119 | 213 | 262.11% |
| PEG250516C00100000 | 5/9/2025 10:08 AM | 100 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 6 | 286 | 285.94% |
| PEG250516C00105000 | 5/9/2025 10:14 AM | 105 | 0.05 | 0.20 | 0.65 | 0.00 | 0.00% | 6 | 186 | 349.22% |
| PEG250516C00110000 | 12/6/2024 11:01 AM | 110 | 0.49 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 197 | 381.64% |
| PEG250516C00115000 | 12/9/2024 11:18 AM | 115 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 133 | 420.31% |
| PEG250516C00120000 | 10/3/2024 10:07 AM | 120 | 0.35 | 0.10 | 1.40 | 0.00 | 0.00% | - | 70 | 526.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEG250516P00040000 | 5/1/2025 9:39 AM | 40 | 0.04 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 732.81% |
| PEG250516P00042500 | 5/1/2025 9:39 AM | 42.5 | 0.19 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 675.39% |
| PEG250516P00060000 | 4/9/2025 1:21 PM | 60 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 351.56% |
| PEG250516P00065000 | 4/9/2025 1:21 PM | 65 | 0.55 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 0 | 181.25% |
| PEG250516P00070000 | 5/15/2025 10:14 AM | 70 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 9,930 | 186.13% |
| PEG250516P00072500 | 5/5/2025 12:30 PM | 72.5 | 0.15 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 224 | 156.64% |
| PEG250516P00075000 | 5/14/2025 2:17 PM | 75 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 40 | 73.83% |
| PEG250516P00077500 | 5/14/2025 2:36 PM | 77.5 | 0.75 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1,388 | 43.26% |
| PEG250516P00080000 | 5/14/2025 3:38 PM | 80 | 3.50 | 0.45 | 2.80 | 0.00 | 0.00% | 1 | 63 | 62.40% |
| PEG250516P00082500 | 5/14/2025 10:02 AM | 82.5 | 6.01 | 2.85 | 5.40 | 0.00 | 0.00% | 6 | 0 | 110.25% |
| PEG250516P00085000 | 4/17/2025 10:57 AM | 85 | 2.95 | 5.40 | 7.90 | 0.00 | 0.00% | 1 | 11 | 152.34% |
| PEG250516P00087500 | 4/4/2025 9:36 AM | 87.5 | 6.70 | 7.90 | 10.60 | 0.00 | 0.00% | 4 | 76 | 197.66% |
| PEG250516P00090000 | 4/4/2025 1:06 PM | 90 | 12.00 | 9.70 | 12.90 | 0.00 | 0.00% | 8 | 45 | 176.95% |
| PEG250516P00092500 | 1/31/2025 10:47 AM | 92.5 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 194 | 0.00% |
| PEG250516P00095000 | 10/23/2024 12:54 PM | 95 | 7.70 | 6.40 | 6.90 | 0.00 | 0.00% | 1 | 80 | 0.00% |
| PEG250516P00097500 | 11/13/2024 11:42 AM | 97.5 | 12.00 | 9.50 | 13.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
Related Tickers
EXC Exelon Corporation
43.84
+0.93%
ED Consolidated Edison, Inc.
103.54
+1.50%
FE FirstEnergy Corp.
42.42
-0.05%
AEP American Electric Power Company, Inc.
102.43
+0.81%
XEL Xcel Energy Inc.
71.82
+0.79%
PPL PPL Corporation
34.65
+0.65%
ETR Entergy Corporation
82.67
+1.03%
DTE DTE Energy Company
136.76
+0.34%
EVRG Evergy, Inc.
66.35
+0.99%
SO The Southern Company
88.16
+0.89%