UK markets open in 6 hours
NIKKEI 225
27,453.21 +126.10 (+0.46%) HANG SENG
21,944.96 +102.63 (+0.47%) CRUDE OIL
79.20 +0.33 (+0.42%) GOLD FUTURES
1,925.30 -4.20 (-0.22%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,791.93 +132.05 (+0.71%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230616C00060000 | 2022-11-02 1:46PM EST | 60.00 | 29.60 | 37.50 | 38.70 | 0.00 | - | 5 | 5 | 75.10% |
| ED230616C00065000 | 2022-09-16 2:54PM EST | 65.00 | 33.43 | 18.80 | 19.60 | 0.00 | - | 1 | 1 | 0.00% |
| ED230616C00077500 | 2022-10-13 8:31AM EST | 77.50 | 7.80 | 13.90 | 14.70 | 0.00 | - | - | 1 | 0.00% |
| ED230616C00080000 | 2022-11-14 9:53AM EST | 80.00 | 13.00 | 21.00 | 21.80 | 0.00 | - | 10 | 54 | 57.84% |
| ED230616C00082500 | 2022-11-15 12:17PM EST | 82.50 | 11.22 | 16.70 | 17.10 | 0.00 | - | 1 | 2 | 43.28% |
| ED230616C00085000 | 2023-01-23 1:30PM EST | 85.00 | 11.28 | 11.50 | 12.20 | 0.00 | - | 3 | 80 | 25.54% |
| ED230616C00087500 | 2022-11-02 9:40AM EST | 87.50 | 7.10 | 13.00 | 13.70 | 0.00 | - | 1 | 15 | 41.81% |
| ED230616C00090000 | 2023-01-23 9:58AM EST | 90.00 | 7.11 | 7.80 | 8.20 | 0.00 | - | 8 | 23 | 22.67% |
| ED230616C00092500 | 2023-01-31 11:11AM EST | 92.50 | 5.53 | 6.10 | 6.40 | -0.67 | -10.81% | 8 | 174 | 21.29% |
| ED230616C00095000 | 2023-01-31 10:31AM EST | 95.00 | 4.22 | 4.60 | 4.80 | +0.15 | +3.69% | 2 | 108 | 20.04% |
| ED230616C00097500 | 2023-01-31 10:17AM EST | 97.50 | 3.00 | 3.30 | 3.50 | +0.10 | +3.45% | 1 | 40 | 19.22% |
| ED230616C00100000 | 2023-01-30 3:12PM EST | 100.00 | 2.41 | 2.25 | 2.45 | 0.00 | - | 13 | 242 | 18.52% |
| ED230616C00105000 | 2023-01-30 2:18PM EST | 105.00 | 1.00 | 0.85 | 1.15 | 0.00 | - | 7 | 325 | 18.04% |
| ED230616C00110000 | 2023-01-30 12:04PM EST | 110.00 | 0.45 | 0.25 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| ED230616C00115000 | 2023-01-11 12:21PM EST | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 6.25% |
| ED230616C00120000 | 2022-12-12 10:43AM EST | 120.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 28.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230616P00055000 | 2022-07-18 9:12AM EST | 55.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 56.89% |
| ED230616P00065000 | 2022-12-05 9:39AM EST | 65.00 | 0.65 | 0.05 | 2.45 | 0.00 | - | 5 | 12 | 50.64% |
| ED230616P00070000 | 2023-01-13 11:10AM EST | 70.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 1 | 28 | 33.86% |
| ED230616P00075000 | 2022-12-20 1:38PM EST | 75.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | 10 | 21 | 33.28% |
| ED230616P00077500 | 2023-01-26 2:38PM EST | 77.50 | 0.75 | 0.55 | 1.05 | 0.00 | - | 1 | 3 | 30.32% |
| ED230616P00080000 | 2023-01-20 2:59PM EST | 80.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | 2 | 126 | 26.07% |
| ED230616P00082500 | 2023-01-24 2:42PM EST | 82.50 | 1.40 | 1.00 | 1.15 | 0.00 | - | 1 | 21 | 24.29% |
| ED230616P00085000 | 2023-01-30 9:30AM EST | 85.00 | 0.10 | 1.30 | 1.65 | 0.00 | - | 1 | 19 | 24.10% |
| ED230616P00087500 | 2023-01-18 9:49AM EST | 87.50 | 2.50 | 1.80 | 2.10 | 0.00 | - | 1 | 10 | 22.85% |
| ED230616P00090000 | 2023-01-23 2:44PM EST | 90.00 | 3.20 | 2.40 | 2.65 | 0.00 | - | 1 | 51 | 21.52% |
| ED230616P00092500 | 2023-01-05 3:10PM EST | 92.50 | 4.70 | 3.20 | 3.40 | 0.00 | - | 2 | 111 | 20.45% |
| ED230616P00095000 | 2023-01-26 10:08AM EST | 95.00 | 4.95 | 4.10 | 4.40 | 0.00 | - | 1 | 135 | 19.67% |
| ED230616P00097500 | 2023-01-18 3:26PM EST | 97.50 | 6.00 | 5.30 | 5.60 | -0.90 | -13.04% | 10 | 15 | 18.84% |
| ED230616P00100000 | 2023-01-31 9:32AM EST | 100.00 | 7.30 | 6.80 | 7.10 | +1.20 | +19.67% | 10 | 46 | 18.36% |
| ED230616P00105000 | 2023-01-30 9:53AM EST | 105.00 | 10.90 | 10.40 | 11.00 | 0.00 | - | 16 | 83 | 19.02% |
© 2023 Yahoo. All rights reserved.
