Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230421C00080000 | 2023-03-14 2:11PM EDT | 80.00 | 14.17 | 15.70 | 16.30 | 0.00 | - | - | 10 | 50.59% |
| ED230421C00085000 | 2023-02-22 10:47AM EDT | 85.00 | 9.60 | 9.40 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| ED230421C00087500 | 2023-03-08 3:40PM EDT | 87.50 | 5.73 | 8.30 | 8.80 | 0.00 | - | 2 | 2 | 36.26% |
| ED230421C00090000 | 2023-03-27 12:28PM EDT | 90.00 | 5.98 | 6.00 | 6.40 | 0.00 | - | 75 | 155 | 29.91% |
| ED230421C00092500 | 2023-03-31 11:38AM EDT | 92.50 | 3.80 | 3.90 | 4.20 | -0.10 | -2.56% | 1 | 294 | 25.24% |
| ED230421C00095000 | 2023-03-31 12:10PM EDT | 95.00 | 2.05 | 2.15 | 2.35 | -0.05 | -2.38% | 56 | 685 | 21.90% |
| ED230421C00097500 | 2023-03-31 2:49PM EDT | 97.50 | 0.95 | 0.90 | 1.05 | 0.00 | - | 17 | 369 | 19.70% |
| ED230421C00100000 | 2023-03-31 2:58PM EDT | 100.00 | 0.27 | 0.25 | 0.35 | -0.08 | -22.86% | 5 | 1,307 | 18.26% |
| ED230421C00105000 | 2023-03-27 2:02PM EDT | 105.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 279 | 33.67% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230421P00075000 | 2023-03-10 3:31PM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 30 | 51.86% |
| ED230421P00080000 | 2023-03-31 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 10 | 63 | 39.84% |
| ED230421P00082500 | 2023-03-28 12:24PM EDT | 82.50 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 68 | 40.92% |
| ED230421P00085000 | 2023-03-31 12:21PM EDT | 85.00 | 0.10 | 0.05 | 0.25 | -0.02 | -16.67% | 4 | 127 | 34.28% |
| ED230421P00087500 | 2023-03-31 2:51PM EDT | 87.50 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 5 | 47 | 29.00% |
| ED230421P00090000 | 2023-03-31 2:30PM EDT | 90.00 | 0.42 | 0.30 | 0.45 | -0.08 | -16.00% | 2 | 669 | 25.05% |
| ED230421P00092500 | 2023-03-31 3:09PM EDT | 92.50 | 0.76 | 0.65 | 0.80 | -0.29 | -27.62% | 8 | 138 | 22.19% |
| ED230421P00095000 | 2023-03-31 1:45PM EDT | 95.00 | 1.70 | 1.30 | 1.45 | +0.05 | +3.03% | 2 | 102 | 19.35% |
| ED230421P00097500 | 2023-03-30 12:15PM EDT | 97.50 | 3.11 | 2.55 | 2.75 | 0.00 | - | 5 | 23 | 18.16% |
| ED230421P00100000 | 2023-03-20 2:24PM EDT | 100.00 | 4.10 | 4.30 | 4.80 | 0.00 | - | 2 | 0 | 20.31% |
| ED230421P00110000 | 2023-03-20 1:00PM EDT | 110.00 | 12.84 | 14.10 | 14.80 | 0.00 | - | 1 | 0 | 44.04% |
© 2023 Yahoo. All rights reserved.
