Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240119C00037500 | 2022-07-20 1:26PM EST | 37.50 | 53.73 | 60.40 | 62.70 | 0.00 | - | - | 0 | 108.55% |
| ED240119C00060000 | 2021-11-15 10:55AM EST | 60.00 | 18.34 | 21.20 | 24.10 | 0.00 | - | 2 | 11 | 0.00% |
| ED240119C00075000 | 2022-08-03 9:58AM EST | 75.00 | 24.63 | 25.90 | 26.70 | 0.00 | - | 2 | 17 | 50.53% |
| ED240119C00077500 | 2021-11-15 9:33AM EST | 77.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ED240119C00080000 | 2022-01-03 2:26PM EST | 80.00 | 9.90 | 8.40 | 13.00 | 0.00 | - | 15 | 30 | 9.77% |
| ED240119C00082500 | 2021-12-29 3:08PM EST | 82.50 | 8.50 | 6.50 | 11.30 | 0.00 | - | 10 | 15 | 12.77% |
| ED240119C00085000 | 2022-08-09 12:35PM EST | 85.00 | 18.92 | 18.50 | 19.10 | 0.00 | - | 1 | 14 | 43.33% |
| ED240119C00087500 | 2022-08-08 11:46AM EST | 87.50 | 16.50 | 16.90 | 17.50 | 0.00 | - | - | 17 | 42.19% |
| ED240119C00090000 | 2022-07-27 1:41PM EST | 90.00 | 12.99 | 15.30 | 15.70 | 0.00 | - | 3 | 59 | 40.33% |
| ED240119C00092500 | 2022-08-02 9:37AM EST | 92.50 | 14.10 | 13.70 | 14.20 | 0.00 | - | 2 | 10 | 39.19% |
| ED240119C00095000 | 2022-07-18 1:23PM EST | 95.00 | 8.60 | 12.40 | 12.80 | 0.00 | - | 1 | 87 | 38.17% |
| ED240119C00097500 | 2022-08-04 1:39PM EST | 97.50 | 10.53 | 11.00 | 11.50 | 0.00 | - | 1 | 14 | 37.25% |
| ED240119C00100000 | 2022-08-04 8:30AM EST | 100.00 | 8.46 | 9.90 | 10.20 | 0.00 | - | 1 | 93 | 36.16% |
| ED240119C00105000 | 2022-08-03 9:15AM EST | 105.00 | 6.32 | 7.60 | 8.00 | 0.00 | - | 6 | 33 | 34.52% |
| ED240119C00110000 | 2022-08-03 9:15AM EST | 110.00 | 4.69 | 5.80 | 6.20 | 0.00 | - | - | 377 | 33.23% |
| ED240119C00115000 | 2022-08-09 9:48AM EST | 115.00 | 4.60 | 4.30 | 4.70 | 0.00 | - | 8 | 308 | 32.06% |
| ED240119C00120000 | 2022-07-29 10:16AM EST | 120.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | - | 0 | 31.03% |
| ED240119C00125000 | 2022-08-11 11:57AM EST | 125.00 | 2.45 | 2.25 | 2.60 | -0.05 | -2.00% | 3 | 58 | 30.30% |
| ED240119C00135000 | 2022-08-01 1:53PM EST | 135.00 | 1.05 | 1.10 | 1.35 | 0.00 | - | - | 46 | 28.94% |
| ED240119C00150000 | 2022-07-20 1:26PM EST | 150.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | - | 2 | 30.20% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240119P00042500 | 2022-08-01 8:31AM EST | 42.50 | 0.50 | 0.40 | 0.70 | 0.00 | - | - | 42 | 50.02% |
| ED240119P00045000 | 2021-10-26 2:28PM EST | 45.00 | 1.15 | 0.85 | 4.10 | 0.00 | - | 1 | 2 | 64.70% |
| ED240119P00050000 | 2022-08-11 8:30AM EST | 50.00 | 1.00 | 0.55 | 0.90 | +0.30 | +42.86% | 3 | 14 | 43.26% |
| ED240119P00055000 | 2021-11-10 6:57AM EST | 55.00 | 2.40 | 0.95 | 3.00 | 0.00 | - | 20 | 30 | 53.28% |
| ED240119P00060000 | 2022-08-11 8:30AM EST | 60.00 | 1.23 | 0.90 | 1.90 | +1.23 | - | 2 | 92 | 39.92% |
| ED240119P00065000 | 2022-08-10 10:54AM EST | 65.00 | 1.72 | 0.90 | 2.55 | -0.73 | -29.80% | 2 | 23 | 37.92% |
| ED240119P00067500 | 2022-08-04 10:21AM EST | 67.50 | 2.04 | 1.90 | 2.25 | 0.00 | - | - | 2 | 33.49% |
| ED240119P00070000 | 2022-08-10 10:01AM EST | 70.00 | 2.23 | 2.15 | 2.55 | -0.17 | -7.08% | 2 | 25 | 32.24% |
| ED240119P00072500 | 2022-07-29 2:42PM EST | 72.50 | 2.55 | 2.55 | 2.85 | 0.00 | - | - | 13 | 30.84% |
| ED240119P00075000 | 2022-08-11 12:14PM EST | 75.00 | 3.00 | 2.70 | 3.20 | -0.14 | -4.46% | 25 | 8 | 29.53% |
| ED240119P00080000 | 2021-12-29 12:59PM EST | 80.00 | 8.60 | 7.40 | 10.80 | 0.00 | - | 1 | 4 | 49.32% |
| ED240119P00082500 | 2022-08-01 8:30AM EST | 82.50 | 4.53 | 4.50 | 4.80 | 0.00 | - | - | 1 | 26.54% |
| ED240119P00087500 | 2022-07-05 2:03PM EST | 87.50 | 8.50 | 5.80 | 6.40 | 0.00 | - | - | 104 | 25.11% |
| ED240119P00090000 | 2022-08-09 8:30AM EST | 90.00 | 6.80 | 6.60 | 7.00 | 0.00 | - | 1 | 229 | 23.43% |
| ED240119P00092500 | 2022-08-04 12:01PM EST | 92.50 | 7.90 | 7.50 | 7.90 | 0.00 | - | 1 | 100 | 22.33% |
| ED240119P00095000 | 2022-08-01 8:30AM EST | 95.00 | 8.27 | 8.50 | 8.90 | 0.00 | - | - | 18 | 21.22% |
| ED240119P00097500 | 2022-08-10 10:13AM EST | 97.50 | 9.90 | 9.50 | 10.10 | +0.40 | +4.21% | 2 | 118 | 20.30% |
| ED240119P00100000 | 2022-08-10 9:38AM EST | 100.00 | 10.90 | 10.70 | 11.40 | +0.30 | +2.83% | 8 | 20 | 19.29% |
| ED240119P00105000 | 2022-08-11 10:10AM EST | 105.00 | 13.30 | 13.30 | 14.10 | +13.30 | - | 2 | 0 | 16.04% |
© 2023 Yahoo. All rights reserved.
