Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816C00050000 | 2024-05-14 11:20AM EDT | 50.00 | 47.21 | 39.60 | 43.50 | 0.00 | - | - | 3 | 0.00% |
| ED240816C00070000 | 2024-04-26 11:22AM EDT | 70.00 | 23.80 | 23.00 | 27.80 | 0.00 | - | 4 | 22 | 114.84% |
| ED240816C00075000 | 2024-07-11 1:22PM EDT | 75.00 | 16.50 | 19.30 | 23.70 | 0.00 | - | 91 | 60 | 114.36% |
| ED240816C00077500 | 2024-04-30 2:43PM EDT | 77.50 | 17.30 | 14.00 | 18.40 | 0.00 | - | 1 | 3 | 0.00% |
| ED240816C00080000 | 2024-07-11 11:29AM EDT | 80.00 | 11.80 | 14.50 | 18.90 | 0.00 | - | 2 | 36 | 97.44% |
| ED240816C00082500 | 2024-04-05 10:05AM EDT | 82.50 | 8.80 | 12.00 | 14.60 | 0.00 | - | 4 | 33 | 54.44% |
| ED240816C00085000 | 2024-07-19 11:03AM EDT | 85.00 | 9.40 | 10.00 | 13.70 | 0.00 | - | 1 | 41 | 74.19% |
| ED240816C00087500 | 2024-07-24 11:14AM EDT | 87.50 | 7.50 | 7.40 | 11.20 | 0.00 | - | 1 | 168 | 64.16% |
| ED240816C00090000 | 2024-07-26 1:49PM EDT | 90.00 | 6.80 | 4.90 | 7.20 | -0.51 | -6.98% | 2 | 374 | 32.72% |
| ED240816C00092500 | 2024-07-26 3:35PM EDT | 92.50 | 4.47 | 3.90 | 6.40 | +0.52 | +13.16% | 16 | 628 | 45.76% |
| ED240816C00095000 | 2024-07-26 2:05PM EDT | 95.00 | 2.43 | 2.45 | 2.65 | +0.08 | +3.40% | 7 | 2,185 | 20.09% |
| ED240816C00097500 | 2024-07-26 1:34PM EDT | 97.50 | 1.20 | 1.00 | 1.25 | +0.15 | +14.29% | 4 | 1,057 | 18.63% |
| ED240816C00100000 | 2024-07-26 12:28PM EDT | 100.00 | 0.52 | 0.30 | 0.50 | +0.12 | +30.00% | 7 | 1,252 | 18.36% |
| ED240816C00105000 | 2024-07-25 10:13AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 793 | 21.19% |
| ED240816C00110000 | 2024-05-21 3:40PM EDT | 110.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 45.02% |
| ED240816C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816P00045000 | 2024-04-08 1:16PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 175.20% |
| ED240816P00060000 | 2024-06-05 2:24PM EDT | 60.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | - | 10 | 98.63% |
| ED240816P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 126.22% |
| ED240816P00070000 | 2024-07-18 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 7 | 92 | 62.89% |
| ED240816P00075000 | 2024-07-24 9:35AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 146 | 48.05% |
| ED240816P00077500 | 2024-07-19 2:04PM EDT | 77.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 53.52% |
| ED240816P00080000 | 2024-07-10 3:52PM EDT | 80.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 10 | 180 | 57.81% |
| ED240816P00082500 | 2024-07-24 3:23PM EDT | 82.50 | 0.09 | 0.05 | 0.95 | 0.00 | - | 4 | 138 | 50.44% |
| ED240816P00085000 | 2024-07-24 10:52AM EDT | 85.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 593 | 48.63% |
| ED240816P00087500 | 2024-07-25 9:43AM EDT | 87.50 | 0.20 | 0.10 | 0.20 | +0.03 | +17.65% | 4 | 213 | 27.93% |
| ED240816P00090000 | 2024-07-25 11:03AM EDT | 90.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 6 | 584 | 25.10% |
| ED240816P00092500 | 2024-07-26 12:23PM EDT | 92.50 | 0.52 | 0.45 | 0.65 | -0.03 | -5.45% | 2 | 465 | 22.61% |
| ED240816P00095000 | 2024-07-26 3:58PM EDT | 95.00 | 1.25 | 1.15 | 1.35 | +0.10 | +8.70% | 4 | 600 | 21.70% |
| ED240816P00097500 | 2024-07-25 10:16AM EDT | 97.50 | 2.08 | 2.45 | 2.65 | 0.00 | - | 2 | 74 | 22.39% |
| ED240816P00100000 | 2024-05-29 3:00PM EDT | 100.00 | 7.84 | 9.10 | 12.90 | 0.00 | - | 1 | 8 | 97.16% |
© 2024 Yahoo. All rights reserved.