Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230217C00082500 | 2022-08-02 11:54AM EDT | 82.50 | 17.63 | 17.40 | 17.80 | 0.00 | - | 3 | 3 | 67.74% |
| ED230217C00085000 | 2022-07-05 12:59PM EDT | 85.00 | 10.92 | 14.60 | 15.00 | 0.00 | - | - | 20 | 59.96% |
| ED230217C00090000 | 2022-08-10 11:49AM EDT | 90.00 | 11.32 | 11.40 | 11.80 | +11.32 | - | - | 8 | 55.47% |
| ED230217C00092500 | 2022-07-22 11:29AM EDT | 92.50 | 5.60 | 9.60 | 10.00 | 0.00 | - | - | 3 | 51.84% |
| ED230217C00095000 | 2022-08-05 10:08AM EDT | 95.00 | 6.80 | 7.90 | 8.30 | 0.00 | - | 4 | 7 | 49.24% |
| ED230217C00097500 | 2022-08-04 3:17PM EDT | 97.50 | 6.40 | 6.40 | 6.80 | 0.00 | - | 1 | 8 | 46.23% |
| ED230217C00100000 | 2022-08-11 12:49PM EDT | 100.00 | 5.50 | 5.10 | 5.50 | +0.16 | +3.00% | 4 | 2 | 43.68% |
| ED230217C00105000 | 2022-07-27 11:24AM EDT | 105.00 | 2.00 | 3.10 | 3.40 | 0.00 | - | - | 5 | 39.33% |
| ED230217C00110000 | 2022-08-01 11:14AM EDT | 110.00 | 1.70 | 1.70 | 1.95 | 0.00 | - | - | 83 | 35.97% |
| ED230217C00115000 | 2022-08-04 10:38AM EDT | 115.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | - | 1 | 33.50% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230217P00050000 | 2022-07-07 10:26AM EDT | 50.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | - | 15 | 52.49% |
| ED230217P00070000 | 2022-08-01 11:19AM EDT | 70.00 | 0.68 | 0.00 | 2.40 | 0.00 | - | - | 1 | 46.14% |
| ED230217P00075000 | 2022-07-21 9:32AM EDT | 75.00 | 1.80 | 0.45 | 1.20 | 0.00 | - | - | 134 | 28.48% |
| ED230217P00080000 | 2022-08-09 11:12AM EDT | 80.00 | 1.35 | 1.20 | 1.50 | 0.00 | - | 2 | 3 | 22.97% |
| ED230217P00082500 | 2022-08-03 10:18AM EDT | 82.50 | 2.10 | 1.50 | 1.65 | 0.00 | - | - | 1 | 19.85% |
| ED230217P00085000 | 2022-08-08 1:55PM EDT | 85.00 | 2.15 | 1.85 | 2.20 | 0.00 | - | - | 17 | 18.49% |
| ED230217P00092500 | 2022-07-27 3:18PM EDT | 92.50 | 5.10 | 3.60 | 4.00 | 0.00 | - | - | 1 | 8.28% |
| ED230217P00100000 | 2022-08-05 9:36AM EDT | 100.00 | 7.60 | 6.60 | 7.00 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
