UK markets close in 7 hours 27 minutes

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.14-0.61 (-0.66%)
At close: 04:00PM EDT
91.14 0.00 (0.00%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED240621C000700002024-05-13 11:32AM EDT70.0027.9519.3023.100.00-1078.91%
ED240621C000750002024-05-14 11:20AM EDT75.0021.360.000.000.00--00.00%
ED240621C000800002024-05-13 3:00PM EDT80.0018.0010.2012.500.00-10054.88%
ED240621C000850002024-06-07 10:06AM EDT85.006.820.000.000.00-500.00%
ED240621C000875002024-06-07 10:06AM EDT87.504.180.000.000.00-500.00%
ED240621C000900002024-06-10 3:15PM EDT90.002.850.000.000.00-100.00%
ED240621C000925002024-06-12 3:31PM EDT92.500.300.000.000.00-1403.13%
ED240621C000950002024-06-10 1:14PM EDT95.000.150.000.000.00-406.25%
ED240621C000975002024-06-12 2:54PM EDT97.500.110.000.000.00-1012.50%
ED240621C001000002024-06-11 12:55PM EDT100.000.100.000.000.00-2012.50%
ED240621C001050002024-05-31 1:37PM EDT105.000.030.000.000.00-3025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED240621P000750002024-05-24 1:16PM EDT75.000.050.000.000.00-1025.00%
ED240621P000800002024-06-07 9:42AM EDT80.000.050.000.000.00-23025.00%
ED240621P000850002024-06-03 10:28AM EDT85.000.100.000.000.00-1012.50%
ED240621P000875002024-06-05 3:58PM EDT87.500.120.000.000.00-106.25%
ED240621P000900002024-06-12 3:14PM EDT90.000.350.000.000.00-3703.13%
ED240621P000925002024-06-12 2:51PM EDT92.501.400.000.000.00-2200.00%
ED240621P000950002024-06-12 2:51PM EDT95.003.650.000.000.00-600.00%
ED240621P000975002024-06-10 12:37PM EDT97.505.800.000.000.00-100.00%
ED240621P001000002024-06-04 3:59PM EDT100.006.150.000.000.00-100.00%