UK markets closed

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.60+0.02 (+0.02%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220819C000775002022-08-15 2:53PM EDT77.5022.5022.9023.300.00-65050.00%
ED220819C000800002022-08-15 11:28AM EDT80.0019.3020.5020.900.00-2400158.20%
ED220819C000825002022-08-15 2:53PM EDT82.5017.5017.9018.400.00-550125.78%
ED220819C000850002022-08-15 1:49PM EDT85.0015.0715.4015.800.00-122050.00%
ED220819C000875002022-08-15 11:28AM EDT87.5011.8012.9013.300.00-120050.00%
ED220819C000900002022-08-17 1:40PM EDT90.0010.4910.5010.800.00-91676.56%
ED220819C000925002022-08-17 2:04PM EDT92.507.797.908.300.00-16079.88%
ED220819C000950002022-08-15 3:38PM EDT95.005.105.505.800.00-1,544259.77%
ED220819C000975002022-08-17 10:32AM EDT97.503.153.003.300.00-11138.87%
ED220819C001000002022-08-18 12:54PM EDT100.000.800.801.00-0.32-28.57%101,15322.17%
ED220819C001050002022-08-18 12:08PM EDT105.000.050.000.050.00-451934.38%
ED220819C001100002022-08-15 3:04PM EDT110.000.030.000.050.00-160556.25%
ED220819C001150002022-05-31 3:20PM EDT115.000.150.000.400.00-697111.91%
ED220819C001250002022-05-17 3:19PM EDT125.000.250.002.150.00--5240.63%
ED220819C001400002022-08-15 10:44AM EDT140.000.290.000.000.00--150.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220819P000550002022-01-21 11:01AM EDT55.000.300.000.750.00-210458.20%
ED220819P000600002022-04-26 3:56PM EDT60.000.150.000.350.00-55350.78%
ED220819P000650002022-05-10 1:03PM EDT65.000.550.000.550.00-420326.95%
ED220819P000700002022-08-03 3:47PM EDT70.000.050.000.050.00-218196.88%
ED220819P000725002022-08-08 2:36PM EDT72.500.050.000.200.00-216215.63%
ED220819P000750002022-07-27 12:21PM EDT75.000.050.000.250.00-5222203.13%
ED220819P000775002022-07-12 1:34PM EDT77.500.230.000.150.00-518169.53%
ED220819P000800002022-08-11 3:47PM EDT80.000.050.000.050.00-4470129.69%
ED220819P000825002022-08-11 9:34AM EDT82.500.050.000.350.00-1107154.49%
ED220819P000850002022-08-11 10:17AM EDT85.000.050.000.050.00-2129499.22%
ED220819P000875002022-08-16 12:06PM EDT87.500.080.000.050.00-141384.38%
ED220819P000900002022-08-11 2:13PM EDT90.000.150.000.050.00-1351668.75%
ED220819P000925002022-08-12 10:25AM EDT92.500.160.000.100.00-126260.16%
ED220819P000950002022-08-16 11:08AM EDT95.000.100.000.750.00-823971.97%
ED220819P000975002022-08-17 11:16AM EDT97.500.050.000.050.00-129926.95%
ED220819P001000002022-08-18 10:11AM EDT100.000.150.100.20-0.50-76.92%161514.75%
ED220819P001050002022-06-29 12:10PM EDT105.0011.005.507.000.00--9119.78%
ED220819P001250002022-05-17 3:19PM EDT125.0030.3436.3039.900.00-510730.57%
ED220819P001400002022-08-15 10:44AM EDT140.0041.1138.7039.400.00--0100.00%