UK markets closed

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.10+0.19 (+0.20%)
At close: 04:00PM EDT
97.10 0.00 (0.00%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED240621C000700002024-05-13 11:32AM EDT70.0027.9525.3029.100.00-1051.76%
ED240621C000800002024-05-13 3:00PM EDT80.0018.0015.5019.100.00-10070.90%
ED240621C000850002024-05-14 9:41AM EDT85.0012.2810.4012.800.00-1138.18%
ED240621C000875002024-05-14 9:41AM EDT87.509.798.0012.200.00-1155.05%
ED240621C000900002024-05-15 11:07AM EDT90.007.705.607.900.00-2227.34%
ED240621C000925002024-05-13 11:30AM EDT92.505.473.505.500.00-84621.95%
ED240621C000950002024-05-17 12:33PM EDT95.002.953.105.30-0.35-10.61%333535.13%
ED240621C000975002024-05-17 3:43PM EDT97.501.451.501.65-0.15-9.37%1,30047315.33%
ED240621C001000002024-05-17 3:08PM EDT100.000.530.500.65-0.11-17.19%837914.19%
ED240621C001050002024-05-14 11:25AM EDT105.000.100.000.350.00-57420.73%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED240621P000850002024-05-17 3:29PM EDT85.000.120.050.10-0.03-20.00%11324.02%
ED240621P000875002024-05-16 3:54PM EDT87.500.100.050.200.00-102622.75%
ED240621P000900002024-05-16 1:33PM EDT90.000.170.150.300.00-310919.87%
ED240621P000925002024-05-17 3:57PM EDT92.500.300.200.30-0.02-6.25%916914.45%
ED240621P000950002024-05-17 3:30PM EDT95.000.700.550.70-0.05-6.67%281312.87%
ED240621P000975002024-05-17 12:17PM EDT97.501.651.351.55-0.05-2.94%417311.16%
ED240621P001000002024-05-17 3:41PM EDT100.003.202.955.00+0.25+8.47%92627.55%