UK markets close in 3 hours 34 minutes

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.04-0.07 (-0.07%)
At close: 04:00PM EDT
93.39 -0.65 (-0.69%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED241115C000700002024-05-14 3:03PM EDT70.0027.8520.2023.900.00-160.00%
ED241115C000800002024-05-13 2:14PM EDT80.0018.9012.8015.200.00-2328.49%
ED241115C000825002024-07-08 2:37PM EDT82.507.980.000.000.00-4240.00%
ED241115C000850002024-07-19 2:26PM EDT85.0010.000.000.000.00-2130.00%
ED241115C000875002024-07-15 11:57AM EDT87.505.800.000.000.00-4210.00%
ED241115C000900002024-07-18 10:08AM EDT90.006.840.000.000.00-7980.00%
ED241115C000925002024-07-19 11:44AM EDT92.505.000.000.000.00-12590.00%
ED241115C000950002024-07-18 10:27AM EDT95.003.600.000.000.00-121530.39%
ED241115C000975002024-07-19 1:15PM EDT97.502.250.000.000.00-4811.56%
ED241115C001000002024-07-19 10:14AM EDT100.001.500.000.000.00-11,8883.13%
ED241115C001050002024-07-19 11:23AM EDT105.000.650.000.000.00-14346.25%
ED241115C001100002024-06-24 11:05AM EDT110.000.150.000.000.00-3436.25%
ED241115C001150002024-06-28 9:52AM EDT115.000.050.000.000.00-3186.25%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED241115P000650002024-05-29 9:58AM EDT65.000.050.002.250.00-21051.76%
ED241115P000700002024-04-16 2:19PM EDT70.000.700.002.150.00-2453.66%
ED241115P000750002024-06-21 9:30AM EDT75.000.550.051.000.00-232934.52%
ED241115P000800002024-07-17 9:45AM EDT80.000.490.000.000.00-1206.25%
ED241115P000825002024-07-17 10:22AM EDT82.500.600.000.000.00-3106.25%
ED241115P000850002024-07-19 3:50PM EDT85.000.950.000.000.00-91343.13%
ED241115P000875002024-07-17 12:33PM EDT87.501.350.000.000.00-36403.13%
ED241115P000900002024-07-19 3:21PM EDT90.002.090.000.000.00-5511.56%
ED241115P000925002024-07-19 3:21PM EDT92.502.860.000.000.00-101620.78%
ED241115P000950002024-07-19 11:39AM EDT95.003.900.000.000.00-31020.00%
ED241115P000975002024-05-22 11:17AM EDT97.503.607.708.200.00-11929.26%
ED241115P001000002024-05-30 12:43PM EDT100.008.209.0012.900.00-1244.07%