UK markets open in 6 hours

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.31+0.26 (+0.27%)
At close: 04:04PM EST
95.31 0.00 (0.00%)
After hours: 07:29PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230616C000600002022-11-02 1:46PM EST60.0029.6037.5038.700.00-5575.10%
ED230616C000650002022-09-16 2:54PM EST65.0033.4318.8019.600.00-110.00%
ED230616C000775002022-10-13 8:31AM EST77.507.8013.9014.700.00--10.00%
ED230616C000800002022-11-14 9:53AM EST80.0013.0021.0021.800.00-105457.84%
ED230616C000825002022-11-15 12:17PM EST82.5011.2216.7017.100.00-1243.28%
ED230616C000850002023-01-23 1:30PM EST85.0011.2811.5012.200.00-38025.54%
ED230616C000875002022-11-02 9:40AM EST87.507.1013.0013.700.00-11541.81%
ED230616C000900002023-01-23 9:58AM EST90.007.117.808.200.00-82322.67%
ED230616C000925002023-01-31 11:11AM EST92.505.536.106.40-0.67-10.81%817421.29%
ED230616C000950002023-01-31 10:31AM EST95.004.224.604.80+0.15+3.69%210820.04%
ED230616C000975002023-01-31 10:17AM EST97.503.003.303.50+0.10+3.45%14019.22%
ED230616C001000002023-01-30 3:12PM EST100.002.412.252.450.00-1324218.52%
ED230616C001050002023-01-30 2:18PM EST105.001.000.851.150.00-732518.04%
ED230616C001100002023-01-30 12:04PM EST110.000.450.250.000.00-1576.25%
ED230616C001150002023-01-11 12:21PM EST115.000.750.000.000.00-31426.25%
ED230616C001200002022-12-12 10:43AM EST120.000.550.050.750.00-1228.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230616P000550002022-07-18 9:12AM EST55.000.600.000.600.00-5556.89%
ED230616P000650002022-12-05 9:39AM EST65.000.650.052.450.00-51250.64%
ED230616P000700002023-01-13 11:10AM EST70.000.380.050.500.00-12833.86%
ED230616P000750002022-12-20 1:38PM EST75.001.300.801.000.00-102133.28%
ED230616P000775002023-01-26 2:38PM EST77.500.750.551.050.00-1330.32%
ED230616P000800002023-01-20 2:59PM EST80.001.350.750.950.00-212626.07%
ED230616P000825002023-01-24 2:42PM EST82.501.401.001.150.00-12124.29%
ED230616P000850002023-01-30 9:30AM EST85.000.101.301.650.00-11924.10%
ED230616P000875002023-01-18 9:49AM EST87.502.501.802.100.00-11022.85%
ED230616P000900002023-01-23 2:44PM EST90.003.202.402.650.00-15121.52%
ED230616P000925002023-01-05 3:10PM EST92.504.703.203.400.00-211120.45%
ED230616P000950002023-01-26 10:08AM EST95.004.954.104.400.00-113519.67%
ED230616P000975002023-01-18 3:26PM EST97.506.005.305.60-0.90-13.04%101518.84%
ED230616P001000002023-01-31 9:32AM EST100.007.306.807.10+1.20+19.67%104618.36%
ED230616P001050002023-01-30 9:53AM EST105.0010.9010.4011.000.00-168319.02%