Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621C00070000 | 2024-05-13 11:32AM EDT | 70.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED240621C00075000 | 2024-05-14 11:20AM EDT | 75.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ED240621C00080000 | 2024-05-13 3:00PM EDT | 80.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ED240621C00085000 | 2024-05-14 9:41AM EDT | 85.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ED240621C00087500 | 2024-05-14 9:41AM EDT | 87.50 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ED240621C00090000 | 2024-05-15 11:07AM EDT | 90.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ED240621C00092500 | 2024-05-13 11:30AM EDT | 92.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.00% |
| ED240621C00095000 | 2024-05-20 2:25PM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 336 | 0.00% |
| ED240621C00097500 | 2024-05-20 12:51PM EDT | 97.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 1,500 | 0.78% |
| ED240621C00100000 | 2024-05-20 3:26PM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 197 | 506 | 3.13% |
| ED240621C00105000 | 2024-05-20 3:33PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 85 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621P00080000 | 2024-05-17 11:43AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ED240621P00085000 | 2024-05-20 2:01PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ED240621P00087500 | 2024-05-16 3:54PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| ED240621P00090000 | 2024-05-20 1:11PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 129 | 6.25% |
| ED240621P00092500 | 2024-05-20 1:14PM EDT | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 3.13% |
| ED240621P00095000 | 2024-05-20 1:43PM EDT | 95.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 813 | 1.56% |
| ED240621P00097500 | 2024-05-20 1:31PM EDT | 97.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| ED240621P00100000 | 2024-05-20 11:01AM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.