UK markets open in 7 hours 43 minutes

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.11+1.45 (+1.65%)
At close: 04:03PM EDT
89.15 +0.04 (+0.04%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230120C000350002021-10-18 10:01AM EDT35.0037.2342.5043.900.00-100.00%
ED230120C000375002021-11-10 7:57AM EDT37.5044.9044.0046.000.00-600.00%
ED230120C000450002022-08-15 3:47PM EDT45.0055.1054.8055.800.00-21208.72%
ED230120C000500002022-02-14 4:57PM EDT50.0033.0737.9040.600.00-2151.56%
ED230120C000550002022-08-15 1:23PM EDT55.0045.0044.9045.700.00-21164.82%
ED230120C000575002022-02-14 11:04AM EDT57.5026.0730.7033.200.00-2068.63%
ED230120C000600002022-05-16 3:54PM EDT60.0035.2628.4029.600.00-2146.78%
ED230120C000625002022-08-15 3:38PM EDT62.5037.5037.4038.600.00-5100139.03%
ED230120C000650002022-03-24 2:31PM EDT65.0026.6031.3033.700.00-173109.18%
ED230120C000675002022-07-29 9:40AM EDT67.5031.5031.1033.400.00-26117.38%
ED230120C000700002022-08-05 2:14PM EDT70.0026.9828.6030.000.00-204106.75%
ED230120C000725002022-09-13 12:20PM EDT72.5029.1217.3018.000.00-13537.85%
ED230120C000750002022-09-29 1:47PM EDT75.0014.0015.0015.700.00-549535.22%
ED230120C000775002022-09-23 12:58PM EDT77.5018.7213.0013.500.00-468433.06%
ED230120C000800002022-10-04 12:08PM EDT80.0010.7110.9011.300.00-265030.47%
ED230120C000825002022-10-04 3:52PM EDT82.509.208.909.40-0.05-0.54%111729.29%
ED230120C000850002022-10-04 10:08AM EDT85.007.257.307.70+1.45+25.00%141228.47%
ED230120C000875002022-10-04 3:58PM EDT87.505.955.706.10+1.17+24.48%128027.32%
ED230120C000900002022-10-04 1:09PM EDT90.004.304.304.70+1.20+38.71%1438126.31%
ED230120C000925002022-10-04 12:39PM EDT92.503.303.203.50+1.05+46.67%222125.34%
ED230120C000950002022-10-04 2:02PM EDT95.002.202.302.55+0.61+38.36%155224.67%
ED230120C000975002022-10-04 11:51AM EDT97.501.601.551.80-0.18-10.11%123224.09%
ED230120C001000002022-10-04 3:39PM EDT100.001.101.051.20-0.10-8.33%261,01823.34%
ED230120C001050002022-10-03 12:03PM EDT105.000.600.400.650.00-173724.10%
ED230120C001100002022-10-03 9:33AM EDT110.000.390.100.750.00-241929.88%
ED230120C001150002022-09-28 10:27AM EDT115.000.250.100.550.00-218431.76%
ED230120C001200002022-09-19 12:19PM EDT120.000.050.000.400.00-18533.28%
ED230120C001250002022-05-26 3:29PM EDT125.000.500.000.750.00--4042.02%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230120P000350002022-06-15 11:21AM EDT35.000.100.000.350.00-1514082.72%
ED230120P000375002022-08-10 10:09AM EDT37.500.050.000.750.00-11687.45%
ED230120P000400002022-07-19 9:53AM EDT40.000.100.000.300.00-11370.12%
ED230120P000425002022-03-30 9:30AM EDT42.500.150.000.000.00--125.00%
ED230120P000450002022-03-31 11:28AM EDT45.000.250.000.600.00-11367.97%
ED230120P000475002022-09-30 2:26PM EDT47.500.050.000.200.00-20034753.13%
ED230120P000500002022-08-09 3:27PM EDT50.000.200.000.800.00-13361.91%
ED230120P000550002022-09-30 11:18AM EDT55.000.300.050.500.00-4525455.52%
ED230120P000575002022-04-27 1:05PM EDT57.500.490.150.750.00-7063850.05%
ED230120P000600002022-09-28 3:44PM EDT60.000.350.300.450.00-348445.95%
ED230120P000625002022-10-03 11:58AM EDT62.500.550.250.550.00-1125943.95%
ED230120P000650002022-08-09 3:55PM EDT65.000.500.100.300.00-1058435.01%
ED230120P000675002022-09-28 3:53PM EDT67.500.600.400.650.00-1032537.65%
ED230120P000700002022-10-04 12:18PM EDT70.000.750.550.850.00-138436.35%
ED230120P000725002022-09-19 9:30AM EDT72.500.700.851.100.00-213835.03%
ED230120P000750002022-10-03 11:08AM EDT75.001.301.101.350.00-361733.17%
ED230120P000775002022-10-04 10:12AM EDT77.501.541.401.65-0.56-26.67%14931.25%
ED230120P000800002022-09-29 12:17PM EDT80.002.301.852.050.00-132629.54%
ED230120P000825002022-10-03 11:45AM EDT82.502.702.352.650.00-2018528.46%
ED230120P000850002022-10-04 3:03PM EDT85.003.553.103.30+0.05+1.43%228426.87%
ED230120P000875002022-09-29 3:32PM EDT87.504.804.004.300.00-36226.33%
ED230120P000900002022-10-04 3:03PM EDT90.005.755.105.50-0.69-10.71%222025.86%
ED230120P000925002022-09-30 12:19PM EDT92.508.856.506.800.00-8014924.89%
ED230120P000950002022-10-03 3:45PM EDT95.009.308.008.400.00-212124.46%
ED230120P000975002022-09-30 2:18PM EDT97.5012.609.7010.300.00-12224.78%
ED230120P001000002022-09-27 12:49PM EDT100.0010.4811.9012.400.00-2614225.56%
ED230120P001050002022-09-21 2:00PM EDT105.008.8316.3016.900.00-23727.52%
ED230120P001100002022-09-14 1:38PM EDT110.0011.0420.7022.000.00-1433.42%
ED230120P001200002021-11-10 7:57AM EDT120.0056.2038.0041.500.00-2892.70%