UK markets closed

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.43+0.56 (+0.60%)
At close: 04:00PM EDT
94.43 0.00 (0.00%)
After hours: 05:24PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED241220C000600002024-05-21 12:46PM EDT60.0036.7533.0037.600.00-1062.48%
ED241220C000650002024-04-22 2:27PM EDT65.0028.140.000.000.00--00.00%
ED241220C000700002024-05-14 12:01PM EDT70.0027.4923.1028.000.00-1549.04%
ED241220C000750002024-05-14 3:56PM EDT75.0023.0018.9023.000.00-1841.54%
ED241220C000775002024-05-15 1:27PM EDT77.5021.1018.3021.000.00-1240.33%
ED241220C000800002024-05-15 2:48PM EDT80.0018.9016.1018.900.00-23238.42%
ED241220C000825002024-05-10 1:29PM EDT82.5016.9013.8014.500.00-112626.11%
ED241220C000850002024-02-26 3:16PM EDT85.006.808.8010.100.00-363613.12%
ED241220C000875002024-05-17 12:32PM EDT87.5012.008.6010.300.00-14022.66%
ED241220C000900002024-05-13 3:34PM EDT90.0010.506.408.500.00-12821.62%
ED241220C000925002024-05-20 3:50PM EDT92.508.006.308.300.00-38125.82%
ED241220C000950002024-05-23 12:57PM EDT95.004.804.605.30-0.40-7.69%111419.48%
ED241220C000975002024-05-24 9:56AM EDT97.503.623.004.00-0.48-11.71%118018.59%
ED241220C001000002024-05-23 11:13AM EDT100.002.902.602.950.00-141017.94%
ED241220C001050002024-05-24 11:54AM EDT105.001.201.201.55-0.20-14.29%2218717.32%
ED241220C001100002024-05-20 3:20PM EDT110.000.850.500.750.00-412716.92%
ED241220C001150002024-05-23 10:07AM EDT115.000.250.150.400.00-14217.31%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED241220P000650002024-04-30 10:29AM EDT65.000.200.000.400.00-355030.42%
ED241220P000700002024-05-23 11:07AM EDT70.000.250.050.800.00-28429.90%
ED241220P000750002024-05-16 1:25PM EDT75.000.450.300.500.00-399921.63%
ED241220P000775002024-05-15 10:14AM EDT77.500.400.450.650.00-1620.56%
ED241220P000800002024-05-17 11:29AM EDT80.000.620.650.850.00-108119.54%
ED241220P000825002024-05-21 12:46PM EDT82.500.900.852.100.00-15923.85%
ED241220P000850002024-05-08 1:42PM EDT85.001.201.251.500.00-51517.77%
ED241220P000875002024-05-21 12:16PM EDT87.501.551.702.400.00-11618.70%
ED241220P000900002024-05-23 1:54PM EDT90.002.402.302.650.00-52016.24%
ED241220P000925002024-05-21 11:08AM EDT92.502.653.003.800.00-22816.65%
ED241220P000950002024-05-21 11:09AM EDT95.003.504.104.500.00-213414.70%
ED241220P000975002024-05-16 12:33PM EDT97.504.505.307.200.00-2519.07%
ED241220P001000002024-05-22 11:10AM EDT100.004.806.808.100.00-31216.38%
ED241220P001150002024-05-07 12:00PM EDT115.0019.3018.3023.000.00--029.59%