NasdaqGS - Nasdaq Real Time Price USD
Xcel Energy Inc. (XEL)
At close: 4:00 PM EST
After hours: 4:46 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XEL241220C00030000 | 7/11/2024 3:30 PM | 30 | 24.20 | 25.90 | 30.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| XEL241220C00040000 | 9/10/2024 3:06 PM | 40 | 23.69 | 20.80 | 24.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| XEL241220C00045000 | 10/24/2024 2:41 PM | 45 | 20.40 | 24.60 | 28.70 | 0.00 | 0.00% | 3 | 43 | 97.56% |
| XEL241220C00050000 | 10/24/2024 2:42 PM | 50 | 15.40 | 19.30 | 24.00 | 0.00 | 0.00% | 5 | 84 | 78.42% |
| XEL241220C00055000 | 11/22/2024 8:24 PM | 55 | 16.62 | 16.20 | 17.00 | 0.32 | 1.96% | 3 | 158 | 58.40% |
| XEL241220C00060000 | 11/18/2024 7:13 PM | 60 | 10.56 | 11.20 | 12.10 | 0.00 | 0.00% | 1 | 992 | 56.98% |
| XEL241220C00065000 | 11/22/2024 8:18 PM | 65 | 6.86 | 6.30 | 8.00 | -0.06 | -0.87% | 172 | 2,496 | 53.03% |
| XEL241220C00070000 | 11/22/2024 8:21 PM | 70 | 2.22 | 2.05 | 2.25 | 0.13 | 6.22% | 217 | 2,900 | 18.60% |
| XEL241220C00075000 | 11/22/2024 8:36 PM | 75 | 0.15 | 0.10 | 0.25 | -0.03 | -16.67% | 23 | 110 | 16.58% |
| XEL241220C00080000 | 11/21/2024 8:56 PM | 80 | 0.80 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 63.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XEL241220P00030000 | 11/15/2024 2:30 PM | 30 | 0.40 | - | 0.05 | 0.00 | 0.00% | - | 2 | 129.69% |
| XEL241220P00040000 | 10/23/2024 6:10 PM | 40 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 94 | 82.03% |
| XEL241220P00045000 | 11/22/2024 3:26 PM | 45 | 0.15 | 0.00 | 0.05 | 0.05 | 50.00% | 2 | 198 | 66.80% |
| XEL241220P00050000 | 11/18/2024 2:40 PM | 50 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 913 | 52.73% |
| XEL241220P00055000 | 11/21/2024 4:05 PM | 55 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 559 | 50.98% |
| XEL241220P00060000 | 11/21/2024 8:19 PM | 60 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 495 | 42.14% |
| XEL241220P00065000 | 11/22/2024 6:58 PM | 65 | 0.10 | 0.00 | 0.30 | -0.07 | -41.18% | 2 | 434 | 27.64% |
| XEL241220P00070000 | 11/22/2024 8:53 PM | 70 | 0.55 | 0.50 | 0.65 | -0.12 | -17.91% | 42 | 494 | 15.19% |
Related Tickers
WEC WEC Energy Group, Inc.
100.66
-0.30%
LNT Alliant Energy Corporation
63.32
+0.19%
CNP CenterPoint Energy, Inc.
31.93
+0.63%
EXC Exelon Corporation
38.71
-1.53%
EVRG Evergy, Inc.
64.26
-0.46%
PEG Public Service Enterprise Group Incorporated
92.40
+0.05%
ED Consolidated Edison, Inc.
98.36
-0.34%
SO The Southern Company
87.60
-0.61%
CMS CMS Energy Corporation
69.52
+0.45%
AEP American Electric Power Company, Inc.
97.59
-0.50%