UK markets open in 7 hours 41 minutes
NIKKEI 225
26,992.21 +776.42 (+2.96%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.37 -0.15 (-0.17%) GOLD FUTURES
1,734.30 +3.80 (+0.22%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,712.43 +518.01 (+3.01%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240119C00037500 | 2022-07-20 2:26PM EDT | 37.50 | 53.73 | 62.20 | 64.40 | 0.00 | - | 1 | 0 | 123.38% |
| ED240119C00060000 | 2022-09-12 11:28AM EDT | 60.00 | 43.10 | 29.80 | 31.50 | 0.00 | - | 1 | 95 | 34.77% |
| ED240119C00065000 | 2022-04-12 3:28PM EDT | 65.00 | 33.11 | 29.30 | 31.30 | 0.00 | - | 1 | 1 | 48.18% |
| ED240119C00067500 | 2022-05-23 2:37PM EDT | 67.50 | 31.80 | 23.60 | 24.90 | 0.00 | - | - | 1 | 30.80% |
| ED240119C00070000 | 2022-09-27 11:45AM EDT | 70.00 | 24.94 | 22.00 | 23.40 | 0.00 | - | 3 | 26 | 31.81% |
| ED240119C00072500 | 2022-05-24 10:21AM EDT | 72.50 | 27.30 | 21.20 | 22.40 | 0.00 | - | - | 4 | 33.99% |
| ED240119C00075000 | 2022-08-15 10:39AM EDT | 75.00 | 26.70 | 27.40 | 28.90 | 0.00 | - | 5 | 21 | 55.56% |
| ED240119C00077500 | 2022-08-12 3:24PM EDT | 77.50 | 24.08 | 26.40 | 27.00 | 0.00 | - | 3 | 40 | 54.79% |
| ED240119C00080000 | 2022-10-04 12:09PM EDT | 80.00 | 15.08 | 15.30 | 15.80 | -6.77 | -30.98% | 2 | 50 | 27.81% |
| ED240119C00082500 | 2022-08-19 10:09AM EDT | 82.50 | 22.74 | 19.70 | 20.70 | 0.00 | - | 1 | 24 | 44.61% |
| ED240119C00085000 | 2022-10-03 1:49PM EDT | 85.00 | 11.80 | 12.20 | 13.00 | 0.00 | - | 2 | 22 | 27.47% |
| ED240119C00087500 | 2022-09-14 1:49PM EDT | 87.50 | 18.45 | 10.70 | 12.10 | 0.00 | - | 21 | 42 | 28.23% |
| ED240119C00090000 | 2022-10-04 3:59PM EDT | 90.00 | 9.90 | 9.70 | 10.40 | +0.90 | +10.00% | 10 | 103 | 26.74% |
| ED240119C00092500 | 2022-10-04 10:49AM EDT | 92.50 | 8.60 | 8.40 | 9.20 | +1.30 | +17.81% | 8 | 41 | 26.30% |
| ED240119C00095000 | 2022-09-30 10:47AM EDT | 95.00 | 6.84 | 7.50 | 7.80 | 0.00 | - | 12 | 100 | 25.16% |
| ED240119C00097500 | 2022-09-30 11:15AM EDT | 97.50 | 5.80 | 6.50 | 6.90 | 0.00 | - | 3 | 74 | 25.03% |
| ED240119C00100000 | 2022-10-03 10:33AM EDT | 100.00 | 5.68 | 5.60 | 6.00 | 0.00 | - | 2 | 159 | 24.70% |
| ED240119C00105000 | 2022-09-21 2:01PM EDT | 105.00 | 8.00 | 4.00 | 4.60 | 0.00 | - | 2 | 42 | 24.46% |
| ED240119C00110000 | 2022-09-30 12:41PM EDT | 110.00 | 2.60 | 2.90 | 3.30 | 0.00 | - | 1 | 432 | 23.68% |
| ED240119C00115000 | 2022-10-04 12:46PM EDT | 115.00 | 2.25 | 2.00 | 2.60 | +0.10 | +4.65% | 20 | 591 | 24.01% |
| ED240119C00120000 | 2022-09-07 3:40PM EDT | 120.00 | 4.14 | 1.35 | 1.90 | 0.00 | - | 1 | 2 | 23.73% |
| ED240119C00125000 | 2022-09-08 3:28PM EDT | 125.00 | 3.16 | 0.95 | 1.35 | 0.00 | - | 1 | 230 | 23.38% |
| ED240119C00130000 | 2022-09-02 3:46PM EDT | 130.00 | 1.90 | 0.10 | 3.10 | 0.00 | - | 2 | 2 | 32.31% |
| ED240119C00135000 | 2022-09-07 11:41AM EDT | 135.00 | 1.70 | 0.05 | 2.00 | 0.00 | - | 3 | 58 | 29.94% |
| ED240119C00145000 | 2022-05-27 1:51PM EDT | 145.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 7 | 7 | 26.01% |
| ED240119C00150000 | 2022-09-01 9:30AM EDT | 150.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 29.48% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240119P00042500 | 2022-08-01 9:31AM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| ED240119P00045000 | 2022-09-08 10:55AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ED240119P00047500 | 2022-08-30 9:30AM EDT | 47.50 | 0.90 | 0.35 | 3.10 | 0.00 | - | 2 | 0 | 54.07% |
| ED240119P00050000 | 2022-08-30 9:30AM EDT | 50.00 | 1.00 | 0.45 | 3.50 | 0.00 | - | 2 | 14 | 52.83% |
| ED240119P00055000 | 2022-06-02 3:44PM EDT | 55.00 | 1.30 | 0.70 | 1.50 | 0.00 | - | 1 | 16 | 34.95% |
| ED240119P00060000 | 2022-10-03 11:29AM EDT | 60.00 | 1.90 | 1.85 | 2.15 | 0.00 | - | 1 | 94 | 33.57% |
| ED240119P00065000 | 2022-09-27 2:33PM EDT | 65.00 | 2.48 | 2.50 | 2.75 | 0.00 | - | 2 | 52 | 31.22% |
| ED240119P00067500 | 2022-10-03 11:40AM EDT | 67.50 | 3.13 | 2.75 | 3.20 | 0.00 | - | 2 | 4 | 30.48% |
| ED240119P00070000 | 2022-09-23 2:17PM EDT | 70.00 | 2.65 | 3.20 | 3.60 | 0.00 | - | 3 | 29 | 29.36% |
| ED240119P00072500 | 2022-09-30 1:16PM EDT | 72.50 | 4.40 | 3.70 | 4.20 | 0.00 | - | 1 | 14 | 28.78% |
| ED240119P00075000 | 2022-09-30 10:44AM EDT | 75.00 | 5.00 | 4.20 | 4.70 | 0.00 | - | 1 | 33 | 27.69% |
| ED240119P00077500 | 2022-09-26 10:08AM EDT | 77.50 | 4.00 | 4.70 | 5.40 | 0.00 | - | 1 | 2 | 27.04% |
| ED240119P00080000 | 2022-09-30 3:40PM EDT | 80.00 | 6.70 | 5.80 | 6.20 | 0.00 | - | 10 | 143 | 26.46% |
| ED240119P00082500 | 2022-09-13 11:21AM EDT | 82.50 | 4.20 | 6.40 | 7.10 | 0.00 | - | 19 | 19 | 25.94% |
| ED240119P00085000 | 2022-09-29 12:38PM EDT | 85.00 | 8.30 | 7.50 | 8.00 | 0.00 | - | 11 | 31 | 25.20% |
| ED240119P00087500 | 2022-09-30 11:11AM EDT | 87.50 | 9.80 | 8.50 | 9.00 | 0.00 | - | 2 | 120 | 24.49% |
| ED240119P00090000 | 2022-10-03 9:33AM EDT | 90.00 | 10.77 | 9.70 | 10.20 | 0.00 | - | 1 | 277 | 24.06% |
| ED240119P00092500 | 2022-09-21 10:17AM EDT | 92.50 | 7.40 | 11.00 | 11.40 | 0.00 | - | 1 | 123 | 23.39% |
| ED240119P00095000 | 2022-09-28 11:01AM EDT | 95.00 | 11.58 | 11.80 | 13.10 | 0.00 | - | 2 | 49 | 23.73% |
| ED240119P00097500 | 2022-09-21 10:21AM EDT | 97.50 | 9.40 | 13.80 | 14.20 | 0.00 | - | 1 | 136 | 22.32% |
| ED240119P00100000 | 2022-09-16 3:08PM EDT | 100.00 | 10.80 | 15.00 | 16.10 | 0.00 | - | 2 | 52 | 22.69% |
| ED240119P00105000 | 2022-09-21 2:00PM EDT | 105.00 | 13.20 | 18.20 | 19.20 | 0.00 | - | 10 | 472 | 20.86% |
| ED240119P00110000 | 2022-06-27 12:00PM EDT | 110.00 | 19.80 | 17.90 | 19.30 | 0.00 | - | 1 | 4 | 0.00% |
| ED240119P00125000 | 2022-08-29 3:06PM EDT | 125.00 | 26.59 | 33.50 | 35.00 | 0.00 | - | 2 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
