UK Markets open in 2 hrs 55 mins

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.05+0.14 (+0.15%)
At close: 04:05PM EST
95.10 +0.05 (+0.05%)
After hours: 04:37PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230217C000825002022-08-02 10:54AM EST82.5017.6317.4017.800.00-33129.20%
ED230217C000850002022-07-05 11:59AM EST85.0010.9214.6015.000.00--20111.82%
ED230217C000900002022-08-10 10:49AM EST90.0011.3211.4011.80+11.32--8108.20%
ED230217C000925002022-07-22 10:29AM EST92.505.609.6010.000.00--3102.10%
ED230217C000950002022-08-05 9:08AM EST95.006.807.908.300.00-4796.09%
ED230217C000975002022-08-04 2:17PM EST97.506.406.406.800.00-1891.19%
ED230217C001000002022-08-11 11:49AM EST100.005.505.105.50+0.16+3.00%4287.16%
ED230217C001050002022-07-27 10:24AM EST105.002.003.103.400.00--580.86%
ED230217C001100002022-08-01 10:14AM EST110.001.701.701.950.00--8375.73%
ED230217C001150002022-08-04 9:38AM EST115.000.900.801.050.00--171.39%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED230217P000500002022-07-07 9:26AM EST50.000.350.050.550.00--15156.64%
ED230217P000700002022-08-01 10:19AM EST70.000.680.002.400.00--1115.92%
ED230217P000750002022-07-21 8:32AM EST75.001.800.451.200.00--13485.89%
ED230217P000800002022-08-09 10:12AM EST80.001.351.201.500.00-2379.74%
ED230217P000825002022-08-03 9:18AM EST82.502.101.501.650.00--174.22%
ED230217P000850002022-08-08 12:55PM EST85.002.151.852.200.00--1771.53%
ED230217P000925002022-07-27 2:18PM EST92.505.103.604.000.00--159.89%
ED230217P001000002022-08-05 8:36AM EST100.007.606.607.000.00--1046.95%