UK Markets close in 3 hrs 8 mins

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.30-2.81 (-3.15%)
At close: 04:04PM EDT
85.29 -1.01 (-1.17%)
Pre-market: 07:45AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED221118C000750002022-08-11 12:03PM EDT75.0024.5623.5024.30+6.75+37.90%11160.56%
ED221118C000800002022-07-14 1:00PM EDT80.0013.4418.8019.400.00--29138.12%
ED221118C000825002022-08-02 11:54AM EDT82.5016.7816.5017.100.00-310127.86%
ED221118C000850002022-07-19 10:01AM EDT85.009.4014.2014.600.00--24116.60%
ED221118C000875002022-08-10 11:49AM EDT87.5011.9712.0012.60+11.97+110.00%827107.72%
ED221118C000900002022-08-11 11:47AM EDT90.0010.609.9010.30+0.13+1.24%311097.60%
ED221118C000925002022-08-05 9:54AM EDT92.507.008.008.300.00--8388.99%
ED221118C000950002022-08-10 2:31PM EDT95.006.196.106.50-0.49-7.34%1722580.42%
ED221118C000975002022-08-08 12:10PM EDT97.504.734.605.000.00--8973.76%
ED221118C001000002022-08-11 1:19PM EDT100.003.503.303.50-0.13-3.58%783066.63%
ED221118C001050002022-08-11 12:45PM EDT105.001.751.451.70+0.05+2.94%81,15456.79%
ED221118C001100002022-08-10 10:28AM EDT110.000.700.500.750.00-612450.05%
ED221118C001150002022-08-03 2:43PM EDT115.000.300.000.350.00-21549.90%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED221118P000550002022-08-10 9:30AM EDT55.000.050.000.30-0.10-66.67%-1166.31%
ED221118P000600002022-07-07 9:54AM EDT60.000.300.000.900.00--1767.92%
ED221118P000700002022-07-29 2:02PM EDT70.000.350.001.450.00--2661.82%
ED221118P000750002022-07-20 1:43PM EDT75.000.950.000.500.00--61133.18%
ED221118P000800002022-08-09 9:39AM EDT80.000.520.400.900.00-121,73226.73%
ED221118P000825002022-07-28 12:33PM EDT82.501.020.550.900.00--39619.87%
ED221118P000850002022-07-15 11:28AM EDT85.002.280.801.000.00--33713.20%
ED221118P000875002022-08-09 2:45PM EDT87.501.301.151.300.00-2603.98%
ED221118P000900002022-08-09 9:39AM EDT90.001.621.551.800.00-122200.00%
ED221118P000925002022-08-01 12:24PM EDT92.502.602.102.300.00--1900.00%
ED221118P000950002022-08-08 2:00PM EDT95.003.302.803.100.00-20450.00%
ED221118P000975002022-07-28 3:59PM EDT97.504.703.704.100.00--290.00%
ED221118P001000002022-08-02 9:30AM EDT100.005.905.005.300.00-1160.00%