UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.69 0.00 (0.00%) GOLD FUTURES
2,395.30 +6.90 (+0.29%) DOW
37,851.08 +97.77 (+0.26%) Bitcoin GBP
50,894.32 +1,705.16 (+3.47%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240419C00085000 | 2024-04-17 2:03PM EDT | 2024-04-19 | 4.53 | 5.80 | 6.40 | 0.00 | - | 3 | 35 | 78.52% |
| ED240517C00085000 | 2024-04-18 1:47PM EDT | 2024-05-17 | 5.95 | 6.40 | 6.60 | +0.05 | +0.85% | 5 | 42 | 23.88% |
| ED240816C00085000 | 2024-04-18 10:17AM EDT | 2024-08-16 | 7.47 | 7.90 | 8.20 | +0.67 | +9.85% | 2 | 42 | 22.27% |
| ED241115C00085000 | 2024-04-17 1:14PM EDT | 2024-11-15 | 8.73 | 9.20 | 9.50 | +0.68 | +8.45% | 2 | 8 | 22.25% |
| ED241220C00085000 | 2024-02-26 3:16PM EDT | 2024-12-20 | 6.80 | 8.80 | 10.10 | 0.00 | - | 36 | 36 | 22.87% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240419P00085000 | 2024-04-18 2:47PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 338 | 52.34% |
| ED240517P00085000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 0.41 | 0.30 | 0.45 | -0.06 | -12.77% | 8 | 1,365 | 23.24% |
| ED240816P00085000 | 2024-04-18 3:29PM EDT | 2024-08-16 | 1.70 | 1.65 | 1.75 | -0.20 | -10.53% | 11 | 144 | 20.30% |
| ED241115P00085000 | 2024-04-10 3:57PM EDT | 2024-11-15 | 3.10 | 2.50 | 2.65 | 0.00 | - | 1 | 2 | 19.22% |
| ED241220P00085000 | 2024-03-19 3:32PM EDT | 2024-12-20 | 3.10 | 1.65 | 2.95 | 0.00 | - | 6 | 9 | 18.96% |
© 2024 Yahoo. All rights reserved.