Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed 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 | 2024-02-26 1:44PM EDT | 60.00 | 28.80 | 28.40 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
| ED241220C00065000 | 2024-04-22 2:27PM EDT | 65.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ED241220C00070000 | 2024-03-19 3:39PM EDT | 70.00 | 20.98 | 20.30 | 23.60 | 0.00 | - | 4 | 4 | 0.00% |
| ED241220C00075000 | 2024-04-08 1:37PM EDT | 75.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ED241220C00077500 | 2024-04-01 12:10PM EDT | 77.50 | 14.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ED241220C00080000 | 2024-04-30 10:07AM EDT | 80.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ED241220C00082500 | 2024-04-29 10:26AM EDT | 82.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ED241220C00085000 | 2024-02-26 3:16PM EDT | 85.00 | 6.80 | 8.80 | 10.10 | 0.00 | - | 36 | 36 | 12.59% |
| ED241220C00087500 | 2024-04-16 10:41AM EDT | 87.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED241220C00090000 | 2024-04-30 12:20PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED241220C00092500 | 2024-04-26 2:45PM EDT | 92.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED241220C00095000 | 2024-04-26 1:17PM EDT | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| ED241220C00097500 | 2024-04-25 12:46PM EDT | 97.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ED241220C00100000 | 2024-04-30 3:54PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ED241220C00105000 | 2024-04-25 2:44PM EDT | 105.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ED241220C00110000 | 2024-04-25 10:58AM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ED241220C00115000 | 2024-04-25 1:00PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ED241220P00070000 | 2024-04-30 9:54AM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ED241220P00075000 | 2024-04-30 9:54AM EDT | 75.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ED241220P00077500 | 2024-04-30 1:03PM EDT | 77.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ED241220P00080000 | 2024-04-30 9:54AM EDT | 80.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ED241220P00082500 | 2024-04-29 3:37PM EDT | 82.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ED241220P00085000 | 2024-04-30 2:51PM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ED241220P00087500 | 2024-04-25 10:16AM EDT | 87.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ED241220P00090000 | 2024-04-30 12:14PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ED241220P00092500 | 2024-04-25 10:14AM EDT | 92.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ED241220P00095000 | 2024-04-19 12:58PM EDT | 95.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.