Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00042500 | 2024-02-12 4:37PM EDT | 42.50 | 46.70 | 45.40 | 48.80 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00045000 | 2024-02-12 4:40PM EDT | 45.00 | 44.20 | 42.90 | 46.30 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00047500 | 2024-02-12 4:40PM EDT | 47.50 | 41.70 | 40.40 | 43.80 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00050000 | 2024-02-14 10:57AM EDT | 50.00 | 37.74 | 37.10 | 41.30 | 0.00 | - | 3 | 3 | 0.00% |
| ED240517C00055000 | 2023-11-16 2:41PM EDT | 55.00 | 37.40 | 33.40 | 37.00 | 0.00 | - | 7 | 17 | 0.00% |
| ED240517C00060000 | 2023-12-21 3:54PM EDT | 60.00 | 29.26 | 28.30 | 32.10 | 0.00 | - | 1 | 3 | 0.00% |
| ED240517C00065000 | 2024-04-09 11:59AM EDT | 65.00 | 26.00 | 26.20 | 30.20 | 0.00 | - | 1 | 12 | 86.04% |
| ED240517C00070000 | 2024-03-27 3:28PM EDT | 70.00 | 20.20 | 21.00 | 24.10 | 0.00 | - | 30 | 38 | 101.22% |
| ED240517C00075000 | 2024-03-19 3:40PM EDT | 75.00 | 15.67 | 14.70 | 18.50 | 0.00 | - | 1 | 112 | 67.09% |
| ED240517C00077500 | 2024-03-01 12:30PM EDT | 77.50 | 10.15 | 12.30 | 15.50 | 0.00 | - | 4 | 17 | 38.28% |
| ED240517C00080000 | 2024-04-17 1:45PM EDT | 80.00 | 9.80 | 13.00 | 13.80 | 0.00 | - | 3 | 111 | 58.20% |
| ED240517C00082500 | 2024-04-25 12:11PM EDT | 82.50 | 11.70 | 8.50 | 12.00 | 0.00 | - | 17 | 57 | 62.13% |
| ED240517C00085000 | 2024-04-19 12:18PM EDT | 85.00 | 8.85 | 6.50 | 10.30 | +1.16 | +15.08% | 1 | 46 | 64.01% |
| ED240517C00087500 | 2024-04-26 3:35PM EDT | 87.50 | 6.01 | 5.60 | 6.00 | -0.79 | -11.62% | 27 | 279 | 27.25% |
| ED240517C00090000 | 2024-04-26 11:39AM EDT | 90.00 | 4.00 | 2.75 | 3.70 | +0.10 | +2.56% | 20 | 493 | 21.51% |
| ED240517C00092500 | 2024-04-26 3:19PM EDT | 92.50 | 1.98 | 1.65 | 1.80 | -0.47 | -19.18% | 31 | 2,764 | 17.75% |
| ED240517C00095000 | 2024-04-26 2:05PM EDT | 95.00 | 0.75 | 0.55 | 0.65 | -0.25 | -25.00% | 74 | 1,788 | 16.21% |
| ED240517C00097500 | 2024-04-26 2:22PM EDT | 97.50 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 27 | 961 | 16.36% |
| ED240517C00100000 | 2024-04-22 10:18AM EDT | 100.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 387 | 20.75% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 32.72% |
| ED240517C00110000 | 2024-04-25 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 51.66% |
| ED240517C00115000 | 2024-01-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 25.00% |
| ED240517C00130000 | 2023-11-08 10:42AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00042500 | 2023-11-20 4:27PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 155.47% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 118.75% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 131.25% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 60.16% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 308 | 61.52% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 33 | 174 | 80.37% |
| ED240517P00077500 | 2024-04-22 3:48PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 59 | 36.33% |
| ED240517P00080000 | 2024-04-23 2:38PM EDT | 80.00 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 4 | 102 | 39.55% |
| ED240517P00082500 | 2024-04-24 2:39PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 235 | 25.29% |
| ED240517P00085000 | 2024-04-26 3:56PM EDT | 85.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 7 | 1,333 | 22.56% |
| ED240517P00087500 | 2024-04-26 3:04PM EDT | 87.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 292 | 21.97% |
| ED240517P00090000 | 2024-04-25 1:26PM EDT | 90.00 | 0.70 | 0.60 | 0.75 | +0.25 | +55.56% | 5 | 539 | 21.24% |
| ED240517P00092500 | 2024-04-26 3:42PM EDT | 92.50 | 1.50 | 1.50 | 1.60 | +0.45 | +42.86% | 58 | 428 | 20.36% |
| ED240517P00095000 | 2024-04-26 9:53AM EDT | 95.00 | 2.52 | 3.00 | 3.20 | +0.22 | +9.57% | 2 | 102 | 22.22% |
| ED240517P00097500 | 2024-04-22 12:21PM EDT | 97.50 | 6.00 | 3.50 | 5.40 | 0.00 | - | 3 | 18 | 27.15% |
| ED240517P00100000 | 2024-03-22 1:21PM EDT | 100.00 | 11.50 | 7.00 | 10.30 | 0.00 | - | 2 | 1 | 66.48% |
© 2024 Yahoo. All rights reserved.