UK markets open in 7 hours 41 minutes

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.11+1.45 (+1.65%)
At close: 04:03PM EDT
89.15 +0.04 (+0.04%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED240119C000375002022-07-20 2:26PM EDT37.5053.7362.2064.400.00-10123.38%
ED240119C000600002022-09-12 11:28AM EDT60.0043.1029.8031.500.00-19534.77%
ED240119C000650002022-04-12 3:28PM EDT65.0033.1129.3031.300.00-1148.18%
ED240119C000675002022-05-23 2:37PM EDT67.5031.8023.6024.900.00--130.80%
ED240119C000700002022-09-27 11:45AM EDT70.0024.9422.0023.400.00-32631.81%
ED240119C000725002022-05-24 10:21AM EDT72.5027.3021.2022.400.00--433.99%
ED240119C000750002022-08-15 10:39AM EDT75.0026.7027.4028.900.00-52155.56%
ED240119C000775002022-08-12 3:24PM EDT77.5024.0826.4027.000.00-34054.79%
ED240119C000800002022-10-04 12:09PM EDT80.0015.0815.3015.80-6.77-30.98%25027.81%
ED240119C000825002022-08-19 10:09AM EDT82.5022.7419.7020.700.00-12444.61%
ED240119C000850002022-10-03 1:49PM EDT85.0011.8012.2013.000.00-22227.47%
ED240119C000875002022-09-14 1:49PM EDT87.5018.4510.7012.100.00-214228.23%
ED240119C000900002022-10-04 3:59PM EDT90.009.909.7010.40+0.90+10.00%1010326.74%
ED240119C000925002022-10-04 10:49AM EDT92.508.608.409.20+1.30+17.81%84126.30%
ED240119C000950002022-09-30 10:47AM EDT95.006.847.507.800.00-1210025.16%
ED240119C000975002022-09-30 11:15AM EDT97.505.806.506.900.00-37425.03%
ED240119C001000002022-10-03 10:33AM EDT100.005.685.606.000.00-215924.70%
ED240119C001050002022-09-21 2:01PM EDT105.008.004.004.600.00-24224.46%
ED240119C001100002022-09-30 12:41PM EDT110.002.602.903.300.00-143223.68%
ED240119C001150002022-10-04 12:46PM EDT115.002.252.002.60+0.10+4.65%2059124.01%
ED240119C001200002022-09-07 3:40PM EDT120.004.141.351.900.00-1223.73%
ED240119C001250002022-09-08 3:28PM EDT125.003.160.951.350.00-123023.38%
ED240119C001300002022-09-02 3:46PM EDT130.001.900.103.100.00-2232.31%
ED240119C001350002022-09-07 11:41AM EDT135.001.700.052.000.00-35829.94%
ED240119C001450002022-05-27 1:51PM EDT145.000.700.000.700.00-7726.01%
ED240119C001500002022-09-01 9:30AM EDT150.001.000.001.000.00-3429.48%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED240119P000425002022-08-01 9:31AM EDT42.500.500.000.000.00-24212.50%
ED240119P000450002022-09-08 10:55AM EDT45.000.750.000.000.00-1512.50%
ED240119P000475002022-08-30 9:30AM EDT47.500.900.353.100.00-2054.07%
ED240119P000500002022-08-30 9:30AM EDT50.001.000.453.500.00-21452.83%
ED240119P000550002022-06-02 3:44PM EDT55.001.300.701.500.00-11634.95%
ED240119P000600002022-10-03 11:29AM EDT60.001.901.852.150.00-19433.57%
ED240119P000650002022-09-27 2:33PM EDT65.002.482.502.750.00-25231.22%
ED240119P000675002022-10-03 11:40AM EDT67.503.132.753.200.00-2430.48%
ED240119P000700002022-09-23 2:17PM EDT70.002.653.203.600.00-32929.36%
ED240119P000725002022-09-30 1:16PM EDT72.504.403.704.200.00-11428.78%
ED240119P000750002022-09-30 10:44AM EDT75.005.004.204.700.00-13327.69%
ED240119P000775002022-09-26 10:08AM EDT77.504.004.705.400.00-1227.04%
ED240119P000800002022-09-30 3:40PM EDT80.006.705.806.200.00-1014326.46%
ED240119P000825002022-09-13 11:21AM EDT82.504.206.407.100.00-191925.94%
ED240119P000850002022-09-29 12:38PM EDT85.008.307.508.000.00-113125.20%
ED240119P000875002022-09-30 11:11AM EDT87.509.808.509.000.00-212024.49%
ED240119P000900002022-10-03 9:33AM EDT90.0010.779.7010.200.00-127724.06%
ED240119P000925002022-09-21 10:17AM EDT92.507.4011.0011.400.00-112323.39%
ED240119P000950002022-09-28 11:01AM EDT95.0011.5811.8013.100.00-24923.73%
ED240119P000975002022-09-21 10:21AM EDT97.509.4013.8014.200.00-113622.32%
ED240119P001000002022-09-16 3:08PM EDT100.0010.8015.0016.100.00-25222.69%
ED240119P001050002022-09-21 2:00PM EDT105.0013.2018.2019.200.00-1047220.86%
ED240119P001100002022-06-27 12:00PM EDT110.0019.8017.9019.300.00-140.00%
ED240119P001250002022-08-29 3:06PM EDT125.0026.5933.5035.000.00-260.00%