UK Markets closed

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.07-0.23 (-0.24%)
As of 12:40PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230120C000350002021-10-18 9:01AM EST35.0037.2342.5043.900.00-1200.00%
ED230120C000375002021-11-10 6:57AM EST37.5044.9043.8045.800.00--00.00%
ED230120C000450002021-12-30 12:42PM EST45.0040.0038.1042.900.00-560.00%
ED230120C000500002021-11-15 3:37PM EST50.0028.9032.8036.200.00-5010.00%
ED230120C000550002021-11-10 6:57AM EST55.0023.3027.0028.500.00-25130.00%
ED230120C000575002021-10-18 9:26AM EST57.5015.3019.8022.300.00-3200.00%
ED230120C000600002021-12-31 3:29PM EST60.0025.4625.2027.800.00-180.00%
ED230120C000625002021-11-10 6:57AM EST62.5011.9019.7021.200.00-1101100.00%
ED230120C000650002021-12-20 1:16PM EST65.0019.4120.6021.100.00-10750.00%
ED230120C000675002022-07-29 8:40AM EST67.5031.5030.9031.900.00-11899.99%
ED230120C000700002022-08-05 1:14PM EST70.0026.9828.5029.400.00-214993.31%
ED230120C000725002022-08-10 8:39AM EST72.5027.1026.2026.90+0.30+1.12%55087.33%
ED230120C000750002022-08-03 9:58AM EST75.0022.7824.0024.400.00-255781.93%
ED230120C000775002022-01-03 11:21AM EST77.509.8310.4011.000.00-1950.00%
ED230120C000800002022-08-10 8:39AM EST80.0020.1019.3019.70+1.10+5.79%565070.92%
ED230120C000825002022-08-09 12:35PM EST82.5017.8217.1017.400.00-112466.20%
ED230120C000850002022-08-08 11:41AM EST85.0014.9014.9015.300.00-243662.09%
ED230120C000875002022-08-11 11:07AM EST87.5013.5312.9013.20+0.53+4.08%327558.40%
ED230120C000900002022-07-29 2:52PM EST90.0011.6210.9011.200.00-5044554.60%
ED230120C000925002022-08-11 9:42AM EST92.509.829.109.50+0.42+4.47%123452.05%
ED230120C000950002022-08-11 9:50AM EST95.008.157.407.70+1.66+25.58%153349.78%
ED230120C000975002022-08-03 9:33AM EST97.505.055.906.200.00-220247.34%
ED230120C001000002022-08-11 9:23AM EST100.005.204.604.90+0.20+4.00%488445.33%
ED230120C001050002022-08-10 9:16AM EST105.002.902.552.85+0.25+9.43%172341.94%
ED230120C001100002022-08-10 9:24AM EST110.001.351.251.50-0.22-14.01%332439.36%
ED230120C001150002022-08-04 9:38AM EST115.000.640.600.800.00-116938.62%
ED230120C001200002022-07-28 1:06PM EST120.000.390.000.750.00-18344.09%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230120P000375002022-08-10 9:09AM EST37.500.050.000.80-0.05-50.00%116136.33%
ED230120P000400002022-07-19 8:53AM EST40.000.100.000.300.00-513108.98%
ED230120P000425002021-11-10 6:57AM EST42.501.300.050.750.00--1119.73%
ED230120P000450002021-11-29 1:43PM EST45.000.650.000.000.00-11450.00%
ED230120P000475002021-11-05 12:09PM EST47.500.510.001.000.00-1191109.62%
ED230120P000500002022-08-09 2:27PM EST50.000.200.000.300.00-13383.40%
ED230120P000550002022-08-10 11:59AM EST55.000.230.050.750.00-126885.64%
ED230120P000575002022-01-04 2:45PM EST57.500.870.851.200.00-160498.05%
ED230120P000600002022-08-10 11:58AM EST60.000.250.050.35+0.03+13.64%448665.23%
ED230120P000625002022-08-09 2:29PM EST62.500.250.100.400.00-127062.70%
ED230120P000650002022-08-09 2:55PM EST65.000.500.150.450.00-1058459.77%
ED230120P000675002022-08-09 2:54PM EST67.500.500.001.700.00-1032569.14%
ED230120P000700002022-08-08 12:00PM EST70.000.600.250.600.00-440053.81%
ED230120P000725002022-08-10 9:13AM EST72.500.600.250.850.00-114051.90%
ED230120P000750002022-08-08 11:55AM EST75.000.800.550.850.00-261152.52%
ED230120P000775002022-07-27 12:29PM EST77.501.350.001.050.00-74950.24%
ED230120P000800002022-08-09 9:10AM EST80.001.030.901.100.00-136045.48%
ED230120P000825002022-08-11 1:13PM EST82.501.301.151.35-0.05-3.70%1115443.02%
ED230120P000850002022-08-09 9:20AM EST85.001.701.501.700.00-327440.96%
ED230120P000875002022-08-09 9:21AM EST87.502.051.902.100.00-16538.57%
ED230120P000900002022-08-09 2:51PM EST90.002.642.402.700.00-15118837.01%
ED230120P000925002022-08-09 2:20PM EST92.503.303.003.300.00-15134.40%
ED230120P000950002022-08-09 12:15PM EST95.003.923.804.100.00-111032.11%
ED230120P000975002022-08-08 2:51PM EST97.505.204.805.100.00--1029.86%
ED230120P001000002022-07-29 12:53PM EST100.005.906.006.300.00--11027.34%
ED230120P001050002021-11-10 6:57AM EST105.0030.3524.9026.000.00---138.24%
ED230120P001200002021-11-10 6:57AM EST120.0056.2038.0041.500.00--8163.38%