UK markets close in 5 hours 33 minutes

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.30-2.81 (-3.15%)
At close: 04:04PM EDT
86.30 0.00 (0.00%)
Pre-market: 05:34AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230616C000600002022-09-29 12:31PM EDT60.0029.500.000.000.00--00.00%
ED230616C000650002022-09-16 3:54PM EDT65.0033.430.000.000.00-100.00%
ED230616C000800002022-09-09 3:51PM EDT80.0023.430.000.000.00-200.00%
ED230616C000825002022-09-27 9:37AM EDT82.5015.100.000.000.00--00.00%
ED230616C000850002022-09-16 11:06AM EDT85.0016.630.000.000.00-200.00%
ED230616C000875002022-09-29 10:39AM EDT87.508.500.000.000.00-100.39%
ED230616C000900002022-09-30 2:51PM EDT90.005.560.000.000.00-201.56%
ED230616C000925002022-10-04 2:31PM EDT92.505.600.000.000.00-4601.56%
ED230616C000950002022-10-03 10:23AM EDT95.005.150.000.000.00-203.13%
ED230616C000975002022-09-29 3:50PM EDT97.503.800.000.000.00-203.13%
ED230616C001000002022-10-05 1:06PM EDT100.002.650.000.000.00-103.13%
ED230616C001050002022-09-30 3:42PM EDT105.001.610.000.000.00-106.25%
ED230616C001100002022-09-26 12:21PM EDT110.002.000.000.000.00-806.25%
ED230616C001150002022-09-28 2:09PM EDT115.001.000.000.000.00-306.25%
ED230616C001200002022-09-22 10:23AM EDT120.000.900.000.000.00-106.25%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230616P000550002022-07-18 10:12AM EDT55.000.600.000.600.00-5535.99%
ED230616P000650002022-09-23 2:32PM EDT65.000.870.000.000.00-206.25%
ED230616P000700002022-10-05 3:39PM EDT70.002.250.000.000.00-206.25%
ED230616P000750002022-09-23 2:32PM EDT75.001.920.000.000.00-203.13%
ED230616P000800002022-10-04 11:27AM EDT80.004.100.000.000.00-601.56%
ED230616P000825002022-10-03 11:32AM EDT82.504.900.000.000.00-101.56%
ED230616P000850002022-08-30 9:50AM EDT85.003.124.000.000.00-150.39%
ED230616P000875002022-08-31 2:37PM EDT87.503.907.908.600.00-1127.69%
ED230616P000900002022-09-06 11:53AM EDT90.004.380.000.000.00-100.00%
ED230616P000925002022-09-23 1:45PM EDT92.506.400.000.000.00-100.00%
ED230616P000950002022-09-27 12:30PM EDT95.009.700.000.000.00-2300.00%
ED230616P000975002022-09-27 3:54PM EDT97.5011.000.000.000.00-400.00%
ED230616P001000002022-09-27 1:52PM EDT100.0012.720.000.000.00-500.00%
ED230616P001050002022-09-22 12:59PM EDT105.0012.000.000.000.00-5900.00%