UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.33 -0.60 (-0.73%) GOLD FUTURES
2,300.40 -2.50 (-0.11%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,602.73 -2,199.94 (-4.33%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816C00070000 | 2024-04-26 11:22AM EDT | 70.00 | 23.80 | 22.50 | 27.30 | 0.00 | - | 4 | 22 | 62.57% |
| ED240816C00075000 | 2024-04-26 1:33PM EDT | 75.00 | 18.70 | 17.50 | 22.30 | 0.00 | - | 4 | 67 | 52.69% |
| ED240816C00077500 | 2024-04-30 2:43PM EDT | 77.50 | 17.30 | 15.20 | 20.00 | +3.80 | +28.15% | 1 | 2 | 49.28% |
| ED240816C00080000 | 2024-04-30 10:07AM EDT | 80.00 | 14.45 | 13.80 | 17.50 | -0.15 | -1.03% | 15 | 52 | 44.45% |
| ED240816C00082500 | 2024-04-05 10:05AM EDT | 82.50 | 8.80 | 11.10 | 13.80 | 0.00 | - | 4 | 33 | 31.64% |
| ED240816C00085000 | 2024-04-19 1:43PM EDT | 85.00 | 9.11 | 9.30 | 11.80 | 0.00 | - | 2 | 40 | 30.52% |
| ED240816C00087500 | 2024-04-25 11:19AM EDT | 87.50 | 8.10 | 6.80 | 9.40 | 0.00 | - | 1 | 158 | 26.47% |
| ED240816C00090000 | 2024-04-26 3:35PM EDT | 90.00 | 5.82 | 5.10 | 7.60 | 0.00 | - | 5 | 233 | 25.39% |
| ED240816C00092500 | 2024-04-30 10:16AM EDT | 92.50 | 4.35 | 3.30 | 6.10 | -0.05 | -1.14% | 1 | 269 | 25.01% |
| ED240816C00095000 | 2024-04-30 11:47AM EDT | 95.00 | 3.22 | 3.40 | 3.70 | +0.03 | +0.94% | 1 | 684 | 19.34% |
| ED240816C00097500 | 2024-04-30 1:54PM EDT | 97.50 | 2.39 | 2.25 | 2.55 | +0.29 | +13.81% | 8 | 352 | 18.68% |
| ED240816C00100000 | 2024-04-30 3:30PM EDT | 100.00 | 1.40 | 1.25 | 1.80 | 0.00 | - | 25 | 876 | 18.84% |
| ED240816C00105000 | 2024-04-30 1:54PM EDT | 105.00 | 0.55 | 0.45 | 2.50 | +0.15 | +37.50% | 31 | 128 | 29.80% |
| ED240816C00110000 | 2024-04-25 11:19AM EDT | 110.00 | 0.17 | 0.05 | 0.55 | 0.00 | - | 4 | 17 | 21.58% |
| ED240816C00115000 | 2024-01-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 40 | 28.10% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816P00045000 | 2024-04-08 1:16PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 75.24% |
| ED240816P00065000 | 2024-04-15 10:24AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 2 | 44.24% |
| ED240816P00070000 | 2024-04-30 10:19AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 18 | 39 | 30.62% |
| ED240816P00075000 | 2024-04-30 10:29AM EDT | 75.00 | 0.30 | 0.10 | 0.30 | +0.05 | +20.00% | 30 | 507 | 26.69% |
| ED240816P00077500 | 2024-04-16 2:39PM EDT | 77.50 | 0.87 | 0.10 | 1.60 | 0.00 | - | 2 | 10 | 37.82% |
| ED240816P00080000 | 2024-04-30 2:57PM EDT | 80.00 | 0.40 | 0.30 | 0.45 | -0.04 | -9.09% | 25 | 211 | 22.63% |
| ED240816P00082500 | 2024-04-30 12:42PM EDT | 82.50 | 0.60 | 0.35 | 0.65 | -0.40 | -40.00% | 5 | 86 | 21.53% |
| ED240816P00085000 | 2024-04-29 2:24PM EDT | 85.00 | 0.95 | 0.80 | 1.85 | 0.00 | - | 376 | 593 | 27.00% |
| ED240816P00087500 | 2024-04-30 1:53PM EDT | 87.50 | 1.25 | 0.70 | 1.35 | -0.09 | -6.72% | 10 | 100 | 19.48% |
| ED240816P00090000 | 2024-04-30 3:19PM EDT | 90.00 | 1.95 | 1.70 | 2.35 | -0.10 | -4.88% | 1 | 492 | 20.85% |
| ED240816P00092500 | 2024-04-25 10:39AM EDT | 92.50 | 3.41 | 2.60 | 3.10 | 0.00 | - | 36 | 280 | 19.54% |
| ED240816P00095000 | 2024-04-30 2:00PM EDT | 95.00 | 3.80 | 3.70 | 4.00 | -0.20 | -5.00% | 1 | 71 | 17.90% |
| ED240816P00097500 | 2024-04-25 1:17PM EDT | 97.50 | 5.30 | 3.80 | 5.50 | 0.00 | - | 1 | 18 | 17.93% |
| ED240816P00100000 | 2024-04-25 3:53PM EDT | 100.00 | 7.20 | 6.20 | 8.10 | 0.00 | - | 2 | 5 | 22.63% |
© 2024 Yahoo. All rights reserved.