UK Markets close in 3 hrs

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
87.21 -1.90 (-2.13%)
Pre-market: 08:22AM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230217C000825002022-08-02 11:54AM EDT82.5017.6317.4017.800.00-3367.74%
ED230217C000850002022-07-05 12:59PM EDT85.0010.9214.6015.000.00--2059.96%
ED230217C000900002022-08-10 11:49AM EDT90.0011.3211.4011.80+11.32--855.47%
ED230217C000925002022-07-22 11:29AM EDT92.505.609.6010.000.00--351.84%
ED230217C000950002022-08-05 10:08AM EDT95.006.807.908.300.00-4749.24%
ED230217C000975002022-08-04 3:17PM EDT97.506.406.406.800.00-1846.23%
ED230217C001000002022-08-11 12:49PM EDT100.005.505.105.50+0.16+3.00%4243.68%
ED230217C001050002022-07-27 11:24AM EDT105.002.003.103.400.00--539.33%
ED230217C001100002022-08-01 11:14AM EDT110.001.701.701.950.00--8335.97%
ED230217C001150002022-08-04 10:38AM EDT115.000.900.801.050.00--133.50%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230217P000500002022-07-07 10:26AM EDT50.000.350.050.550.00--1552.49%
ED230217P000700002022-08-01 11:19AM EDT70.000.680.002.400.00--146.14%
ED230217P000750002022-07-21 9:32AM EDT75.001.800.451.200.00--13428.48%
ED230217P000800002022-08-09 11:12AM EDT80.001.351.201.500.00-2322.97%
ED230217P000825002022-08-03 10:18AM EDT82.502.101.501.650.00--119.85%
ED230217P000850002022-08-08 1:55PM EDT85.002.151.852.200.00--1718.49%
ED230217P000925002022-07-27 3:18PM EDT92.505.103.604.000.00--18.28%
ED230217P001000002022-08-05 9:36AM EDT100.007.606.607.000.00--100.00%