UK markets closed

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.81+0.76 (+0.84%)
At close: 04:00PM EDT
90.16 -0.65 (-0.72%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED240419C000700002024-03-25 3:44PM EDT70.0018.7518.5023.000.00-1020113.09%
ED240419C000775002024-03-06 10:35AM EDT77.5012.7711.1016.000.00-1189.99%
ED240419C000800002024-03-28 3:01PM EDT80.0010.909.7012.20+0.80+7.92%2259.30%
ED240419C000825002024-02-21 1:05PM EDT82.507.105.206.700.00--40.00%
ED240419C000850002024-03-26 1:44PM EDT85.003.205.008.200.00-193653.88%
ED240419C000875002024-03-28 2:47PM EDT87.503.703.704.00+1.30+54.17%21,43121.34%
ED240419C000900002024-03-28 3:51PM EDT90.001.921.852.00+0.56+41.18%11176217.24%
ED240419C000925002024-03-28 3:51PM EDT92.500.650.600.70+0.25+62.50%3584815.09%
ED240419C000950002024-03-28 3:16PM EDT95.000.120.100.15+0.06+100.00%566713.92%
ED240419C000975002024-03-18 11:26AM EDT97.500.030.000.050.00-2915.53%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED240419P000800002024-03-28 9:39AM EDT80.000.040.001.95-0.01-20.00%17751.95%
ED240419P000825002024-03-28 3:38PM EDT82.500.040.000.20-0.01-20.00%711726.76%
ED240419P000850002024-03-28 10:02AM EDT85.000.150.050.15-0.03-16.67%2136018.75%
ED240419P000875002024-03-28 3:53PM EDT87.500.280.250.30-0.17-37.78%2779615.24%
ED240419P000900002024-03-28 3:57PM EDT90.000.850.800.90-0.45-34.62%2286613.97%
ED240419P000925002024-03-28 3:16PM EDT92.502.202.002.25-2.71-55.19%202913.33%