UK Markets closed

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.68-1.58 (-1.69%)
As of 03:51PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230217C000825002022-08-02 10:54AM EST82.5017.6317.4017.800.00-33218.41%
ED230217C000850002022-07-05 11:59AM EST85.0010.9214.6015.000.00--20191.97%
ED230217C000900002022-08-10 10:49AM EST90.0011.3211.4011.80+11.32--8179.74%
ED230217C000925002022-07-22 10:29AM EST92.505.609.6010.000.00--3168.41%
ED230217C000950002022-08-05 9:08AM EST95.006.807.908.300.00-47157.37%
ED230217C000975002022-08-04 2:17PM EST97.506.406.406.800.00-18148.05%
ED230217C001000002022-08-11 11:49AM EST100.005.505.105.50+0.16+3.00%42140.19%
ED230217C001050002022-07-27 10:24AM EST105.002.003.103.400.00--5127.59%
ED230217C001100002022-08-01 10:14AM EST110.001.701.701.950.00--83117.48%
ED230217C001150002022-08-04 9:38AM EST115.000.900.801.050.00--1109.08%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230217P000500002022-07-07 9:26AM EST50.000.350.050.550.00--15200.78%
ED230217P000700002022-08-01 10:19AM EST70.000.680.002.400.00--1143.12%
ED230217P000750002022-07-21 8:32AM EST75.001.800.451.200.00--134102.88%
ED230217P000800002022-08-09 10:12AM EST80.001.351.201.500.00-2392.77%
ED230217P000825002022-08-03 9:18AM EST82.502.101.501.650.00--184.33%
ED230217P000850002022-08-08 12:55PM EST85.002.151.852.200.00--1779.20%
ED230217P000925002022-07-27 2:18PM EST92.505.103.604.000.00--155.47%
ED230217P001000002022-08-05 8:36AM EST100.007.606.607.000.00--100.00%