UK Markets closed

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.24+2.14 (+2.25%)
At close: 04:04PM EDT
97.66 +0.25 (+0.26%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220715C000650002021-11-12 3:15PM EDT65.0012.5018.3019.800.00-420.00%
ED220715C000700002021-12-16 2:02PM EDT70.0015.6515.6016.000.00-7400.00%
ED220715C000725002021-12-15 1:12PM EDT72.5012.6013.3013.800.00-120.00%
ED220715C000750002021-11-11 2:44PM EDT75.005.409.109.800.00-1610.00%
ED220715C000775002021-12-31 3:31PM EDT77.509.139.109.600.00-1140.00%
ED220715C000800002022-01-03 4:56PM EDT80.007.207.307.600.00-3800.00%
ED220715C000825002022-01-04 1:28PM EDT82.505.775.706.000.00-5570.00%
ED220715C000850002022-01-05 12:07PM EDT85.004.454.304.60+0.45+11.25%452050.00%
ED220715C000875002022-01-05 2:22PM EDT87.503.403.103.40+0.10+3.03%8110.00%
ED220715C000900002022-01-04 4:59PM EDT90.002.102.102.400.00-51210.00%
ED220715C000925002021-12-28 3:50PM EDT92.501.401.451.650.00--10.00%
ED220715C000950002021-12-16 12:24PM EDT95.001.200.901.100.00-1200.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220715P000475002021-11-10 7:57AM EDT47.500.200.000.300.00--15181.25%
ED220715P000500002021-12-15 12:08PM EDT50.000.150.000.300.00-513169.14%
ED220715P000550002021-12-13 2:29PM EDT55.000.210.050.350.00-810154.10%
ED220715P000600002021-12-16 1:23PM EDT60.000.450.200.450.00-436145.12%
ED220715P000650002021-12-15 12:08PM EDT65.000.880.450.600.00-512137.11%
ED220715P000675002021-11-23 11:47AM EDT67.501.500.901.050.00-12146.68%
ED220715P000700002021-12-21 10:30AM EDT70.001.300.851.050.00-136134.18%
ED220715P000725002021-11-08 12:05PM EDT72.503.501.952.300.00-5057157.81%
ED220715P000750002021-12-16 1:23PM EDT75.002.231.601.800.00-422133.98%
ED220715P000775002021-12-28 10:32AM EDT77.502.992.152.400.00-3020135.60%
ED220715P000800002021-12-06 3:31PM EDT80.005.172.803.200.00-11137.96%