UK markets open in 6 hours 38 minutes

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.11+1.45 (+1.65%)
At close: 04:03PM EDT
88.41 -0.70 (-0.79%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED221021C000825002022-10-03 10:20AM EDT82.507.286.907.300.00-31138.72%
ED221021C000875002022-09-30 2:12PM EDT87.501.702.953.300.00-173131.69%
ED221021C000900002022-10-04 3:52PM EDT90.001.721.501.85+0.17+10.97%1312429.40%
ED221021C000925002022-10-04 3:14PM EDT92.500.600.600.900.00-273628.03%
ED221021C000950002022-10-04 3:37PM EDT95.000.250.150.35-0.15-37.50%93026.56%
ED221021C000975002022-10-04 3:57PM EDT97.500.100.050.10-0.05-33.33%169725.00%
ED221021C001000002022-10-04 3:39PM EDT100.000.050.000.15-0.05-50.00%441833.01%
ED221021C001050002022-10-04 1:17PM EDT105.000.030.000.050.00-81,17936.33%
ED221021C001100002022-09-22 10:08AM EDT110.000.050.000.100.00-47349.81%
ED221021C001150002022-09-21 3:25PM EDT115.000.050.000.150.00-21555.86%
ED221021C001450002022-08-29 10:32AM EDT145.000.050.000.300.00--1105.47%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED221021P000700002022-10-04 1:18PM EDT70.000.030.000.05-0.02-40.00%4251.95%
ED221021P000750002022-10-04 1:18PM EDT75.000.080.000.150.00-4846.88%
ED221021P000800002022-10-03 3:48PM EDT80.000.370.150.300.00-241737.84%
ED221021P000825002022-10-04 12:40PM EDT82.500.500.350.55-0.15-23.08%13835.69%
ED221021P000850002022-10-04 2:24PM EDT85.000.950.700.95-0.27-22.13%57033.13%
ED221021P000875002022-10-04 10:22AM EDT87.501.551.351.55-1.38-47.10%7529.79%
ED221021P000900002022-10-04 10:46AM EDT90.002.852.352.65-0.41-12.58%156528.22%
ED221021P000925002022-10-03 3:42PM EDT92.505.063.904.200.00-3211526.61%
ED221021P000950002022-09-30 3:50PM EDT95.008.805.806.300.00-47427.93%
ED221021P000975002022-10-03 11:52AM EDT97.509.008.208.700.00-331132.57%
ED221021P001000002022-09-23 2:25PM EDT100.005.8510.7011.300.00-158641.94%
ED221021P001050002022-09-13 3:34PM EDT105.006.6015.6016.700.00-11065.04%
ED221021P001100002022-09-14 3:42PM EDT110.0010.2520.6021.700.00-2159.18%