Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220C00060000 | 2024-05-21 12:46PM EDT | 60.00 | 36.75 | 29.10 | 33.20 | 0.00 | - | 1 | 0 | 0.00% |
| ED241220C00065000 | 2024-04-22 2:27PM EDT | 65.00 | 28.14 | 29.70 | 34.50 | 0.00 | - | - | 7 | 66.14% |
| ED241220C00070000 | 2024-06-18 9:53AM EDT | 70.00 | 21.72 | 22.70 | 26.20 | 0.00 | - | 1 | 5 | 0.00% |
| ED241220C00075000 | 2024-07-22 3:24PM EDT | 75.00 | 20.15 | 20.10 | 23.50 | 0.00 | - | 1 | 5 | 41.76% |
| ED241220C00077500 | 2024-05-15 1:27PM EDT | 77.50 | 21.10 | 14.70 | 15.30 | 0.00 | - | 1 | 2 | 0.00% |
| ED241220C00080000 | 2024-07-19 12:13PM EDT | 80.00 | 15.30 | 16.70 | 17.70 | 0.00 | - | 15 | 32 | 28.64% |
| ED241220C00082500 | 2024-07-11 2:05PM EDT | 82.50 | 10.60 | 14.80 | 15.60 | 0.00 | - | 1 | 28 | 28.04% |
| ED241220C00085000 | 2024-07-17 12:33PM EDT | 85.00 | 10.78 | 12.50 | 14.50 | 0.00 | - | 1 | 46 | 32.39% |
| ED241220C00087500 | 2024-07-15 12:11PM EDT | 87.50 | 6.15 | 10.50 | 12.80 | 0.00 | - | 2 | 44 | 32.27% |
| ED241220C00090000 | 2024-07-17 12:35PM EDT | 90.00 | 6.85 | 8.60 | 9.00 | 0.00 | - | 1 | 63 | 21.85% |
| ED241220C00092500 | 2024-07-26 12:38PM EDT | 92.50 | 7.00 | 5.50 | 7.10 | +2.10 | +42.86% | 10 | 146 | 20.40% |
| ED241220C00095000 | 2024-07-25 9:54AM EDT | 95.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 3 | 138 | 19.59% |
| ED241220C00097500 | 2024-07-25 10:46AM EDT | 97.50 | 4.10 | 3.80 | 4.10 | 0.00 | - | 2 | 183 | 18.79% |
| ED241220C00100000 | 2024-07-26 3:23PM EDT | 100.00 | 2.85 | 2.75 | 3.20 | +0.35 | +14.00% | 4 | 328 | 19.19% |
| ED241220C00105000 | 2024-07-26 3:39PM EDT | 105.00 | 1.32 | 1.25 | 1.45 | -0.18 | -12.00% | 2 | 247 | 17.63% |
| ED241220C00110000 | 2024-06-27 12:31PM EDT | 110.00 | 0.17 | 0.35 | 1.25 | 0.00 | - | 6 | 126 | 21.49% |
| ED241220C00115000 | 2024-05-23 10:07AM EDT | 115.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 1 | 42 | 31.58% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220P00065000 | 2024-04-30 10:29AM EDT | 65.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 35 | 50 | 37.89% |
| ED241220P00070000 | 2024-07-19 11:32AM EDT | 70.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 15 | 79 | 36.87% |
| ED241220P00075000 | 2024-07-26 1:37PM EDT | 75.00 | 0.36 | 0.10 | 0.45 | +0.06 | +20.00% | 2 | 70 | 26.88% |
| ED241220P00077500 | 2024-07-08 3:41PM EDT | 77.50 | 0.78 | 0.30 | 0.45 | 0.00 | - | 1 | 13 | 24.07% |
| ED241220P00080000 | 2024-07-19 11:32AM EDT | 80.00 | 0.51 | 0.35 | 0.65 | 0.00 | - | 15 | 87 | 23.44% |
| ED241220P00082500 | 2024-07-23 2:56PM EDT | 82.50 | 0.95 | 0.70 | 0.90 | 0.00 | - | 1 | 63 | 22.63% |
| ED241220P00085000 | 2024-07-18 3:06PM EDT | 85.00 | 1.20 | 0.85 | 1.20 | 0.00 | - | 75 | 143 | 21.62% |
| ED241220P00087500 | 2024-07-22 2:29PM EDT | 87.50 | 1.65 | 0.30 | 1.70 | 0.00 | - | 2 | 59 | 21.23% |
| ED241220P00090000 | 2024-07-18 3:36PM EDT | 90.00 | 2.30 | 1.50 | 2.00 | 0.00 | - | 4 | 42 | 19.12% |
| ED241220P00092500 | 2024-07-25 3:47PM EDT | 92.50 | 2.75 | 2.50 | 2.75 | 0.00 | - | 1 | 30 | 18.60% |
| ED241220P00095000 | 2024-07-25 3:18PM EDT | 95.00 | 3.30 | 3.30 | 3.60 | -0.50 | -13.16% | 2 | 147 | 17.68% |
| ED241220P00097500 | 2024-07-25 11:44AM EDT | 97.50 | 4.30 | 4.50 | 4.80 | 0.00 | - | 4 | 13 | 17.32% |
| ED241220P00100000 | 2024-07-22 2:00PM EDT | 100.00 | 7.20 | 5.90 | 6.80 | 0.00 | - | 1 | 9 | 19.37% |
| ED241220P00115000 | 2024-05-07 12:00PM EDT | 115.00 | 19.30 | 21.50 | 24.30 | 0.00 | - | - | 0 | 48.76% |
© 2024 Yahoo. All rights reserved.