UK markets closed

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.67+0.95 (+1.00%)
At close: 04:04PM EDT
95.67 0.00 (0.00%)
After hours: 05:39PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230421C000800002023-03-14 2:11PM EDT80.0014.1715.7016.300.00--1050.59%
ED230421C000850002023-02-22 10:47AM EDT85.009.609.409.800.00--10.00%
ED230421C000875002023-03-08 3:40PM EDT87.505.738.308.800.00-2236.26%
ED230421C000900002023-03-27 12:28PM EDT90.005.986.006.400.00-7515529.91%
ED230421C000925002023-03-31 11:38AM EDT92.503.803.904.20-0.10-2.56%129425.24%
ED230421C000950002023-03-31 12:10PM EDT95.002.052.152.35-0.05-2.38%5668521.90%
ED230421C000975002023-03-31 2:49PM EDT97.500.950.901.050.00-1736919.70%
ED230421C001000002023-03-31 2:58PM EDT100.000.270.250.35-0.08-22.86%51,30718.26%
ED230421C001050002023-03-27 2:02PM EDT105.000.140.000.500.00-127933.67%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230421P000750002023-03-10 3:31PM EDT75.000.150.000.100.00--3051.86%
ED230421P000800002023-03-31 10:50AM EDT80.000.050.000.10+0.02+66.67%106339.84%
ED230421P000825002023-03-28 12:24PM EDT82.500.140.050.250.00-16840.92%
ED230421P000850002023-03-31 12:21PM EDT85.000.100.050.25-0.02-16.67%412734.28%
ED230421P000875002023-03-31 2:51PM EDT87.500.200.100.30-0.05-20.00%54729.00%
ED230421P000900002023-03-31 2:30PM EDT90.000.420.300.45-0.08-16.00%266925.05%
ED230421P000925002023-03-31 3:09PM EDT92.500.760.650.80-0.29-27.62%813822.19%
ED230421P000950002023-03-31 1:45PM EDT95.001.701.301.45+0.05+3.03%210219.35%
ED230421P000975002023-03-30 12:15PM EDT97.503.112.552.750.00-52318.16%
ED230421P001000002023-03-20 2:24PM EDT100.004.104.304.800.00-2020.31%
ED230421P001100002023-03-20 1:00PM EDT110.0012.8414.1014.800.00-1044.04%