UK Markets close in 1 min

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.78-0.15 (-0.16%)
As of 11:29AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED240119C000375002022-07-20 1:26PM EST37.5053.7360.4062.700.00--0108.55%
ED240119C000600002021-11-15 10:55AM EST60.0018.3421.2024.100.00-2110.00%
ED240119C000750002022-08-03 9:58AM EST75.0024.6325.9026.700.00-21750.53%
ED240119C000775002021-11-15 9:33AM EST77.506.800.000.000.00-1320.00%
ED240119C000800002022-01-03 2:26PM EST80.009.908.4013.000.00-15309.77%
ED240119C000825002021-12-29 3:08PM EST82.508.506.5011.300.00-101512.77%
ED240119C000850002022-08-09 12:35PM EST85.0018.9218.5019.100.00-11443.33%
ED240119C000875002022-08-08 11:46AM EST87.5016.5016.9017.500.00--1742.19%
ED240119C000900002022-07-27 1:41PM EST90.0012.9915.3015.700.00-35940.33%
ED240119C000925002022-08-02 9:37AM EST92.5014.1013.7014.200.00-21039.19%
ED240119C000950002022-07-18 1:23PM EST95.008.6012.4012.800.00-18738.17%
ED240119C000975002022-08-04 1:39PM EST97.5010.5311.0011.500.00-11437.25%
ED240119C001000002022-08-04 8:30AM EST100.008.469.9010.200.00-19336.16%
ED240119C001050002022-08-03 9:15AM EST105.006.327.608.000.00-63334.52%
ED240119C001100002022-08-03 9:15AM EST110.004.695.806.200.00--37733.23%
ED240119C001150002022-08-09 9:48AM EST115.004.604.304.700.00-830832.06%
ED240119C001200002022-07-29 10:16AM EST120.003.303.103.500.00--031.03%
ED240119C001250002022-08-11 11:57AM EST125.002.452.252.60-0.05-2.00%35830.30%
ED240119C001350002022-08-01 1:53PM EST135.001.051.101.350.00--4628.94%
ED240119C001500002022-07-20 1:26PM EST150.000.350.200.750.00--230.20%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED240119P000425002022-08-01 8:31AM EST42.500.500.400.700.00--4250.02%
ED240119P000450002021-10-26 2:28PM EST45.001.150.854.100.00-1264.70%
ED240119P000500002022-08-11 8:30AM EST50.001.000.550.90+0.30+42.86%31443.26%
ED240119P000550002021-11-10 6:57AM EST55.002.400.953.000.00-203053.28%
ED240119P000600002022-08-11 8:30AM EST60.001.230.901.90+1.23-29239.92%
ED240119P000650002022-08-10 10:54AM EST65.001.720.902.55-0.73-29.80%22337.92%
ED240119P000675002022-08-04 10:21AM EST67.502.041.902.250.00--233.49%
ED240119P000700002022-08-10 10:01AM EST70.002.232.152.55-0.17-7.08%22532.24%
ED240119P000725002022-07-29 2:42PM EST72.502.552.552.850.00--1330.84%
ED240119P000750002022-08-11 12:14PM EST75.003.002.703.20-0.14-4.46%25829.53%
ED240119P000800002021-12-29 12:59PM EST80.008.607.4010.800.00-1449.32%
ED240119P000825002022-08-01 8:30AM EST82.504.534.504.800.00--126.54%
ED240119P000875002022-07-05 2:03PM EST87.508.505.806.400.00--10425.11%
ED240119P000900002022-08-09 8:30AM EST90.006.806.607.000.00-122923.43%
ED240119P000925002022-08-04 12:01PM EST92.507.907.507.900.00-110022.33%
ED240119P000950002022-08-01 8:30AM EST95.008.278.508.900.00--1821.22%
ED240119P000975002022-08-10 10:13AM EST97.509.909.5010.10+0.40+4.21%211820.30%
ED240119P001000002022-08-10 9:38AM EST100.0010.9010.7011.40+0.30+2.83%82019.29%
ED240119P001050002022-08-11 10:10AM EST105.0013.3013.3014.10+13.30-2016.04%