Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230616C00060000 | 2022-09-29 12:31PM EDT | 60.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ED230616C00065000 | 2022-09-16 3:54PM EDT | 65.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED230616C00080000 | 2022-09-09 3:51PM EDT | 80.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED230616C00082500 | 2022-09-27 9:37AM EDT | 82.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ED230616C00085000 | 2022-09-16 11:06AM EDT | 85.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED230616C00087500 | 2022-09-29 10:39AM EDT | 87.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ED230616C00090000 | 2022-09-30 2:51PM EDT | 90.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ED230616C00092500 | 2022-10-04 2:31PM EDT | 92.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| ED230616C00095000 | 2022-10-03 10:23AM EDT | 95.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ED230616C00097500 | 2022-09-29 3:50PM EDT | 97.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ED230616C00100000 | 2022-10-05 1:06PM EDT | 100.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ED230616C00105000 | 2022-09-30 3:42PM EDT | 105.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ED230616C00110000 | 2022-09-26 12:21PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ED230616C00115000 | 2022-09-28 2:09PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ED230616C00120000 | 2022-09-22 10:23AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230616P00055000 | 2022-07-18 10:12AM EDT | 55.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 35.99% |
| ED230616P00065000 | 2022-09-23 2:32PM EDT | 65.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ED230616P00070000 | 2022-10-05 3:39PM EDT | 70.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ED230616P00075000 | 2022-09-23 2:32PM EDT | 75.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ED230616P00080000 | 2022-10-04 11:27AM EDT | 80.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ED230616P00082500 | 2022-10-03 11:32AM EDT | 82.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ED230616P00085000 | 2022-08-30 9:50AM EDT | 85.00 | 3.12 | 4.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| ED230616P00087500 | 2022-08-31 2:37PM EDT | 87.50 | 3.90 | 7.90 | 8.60 | 0.00 | - | 1 | 1 | 27.69% |
| ED230616P00090000 | 2022-09-06 11:53AM EDT | 90.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED230616P00092500 | 2022-09-23 1:45PM EDT | 92.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED230616P00095000 | 2022-09-27 12:30PM EDT | 95.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ED230616P00097500 | 2022-09-27 3:54PM EDT | 97.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ED230616P00100000 | 2022-09-27 1:52PM EDT | 100.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ED230616P00105000 | 2022-09-22 12:59PM EDT | 105.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
