Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:92.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00092500 | 2024-05-10 10:20AM EDT | 2024-05-17 | 5.90 | 5.60 | 5.90 | +0.50 | +9.26% | 56 | 2,603 | 29.30% |
| ED240621C00092500 | 2024-05-09 11:45AM EDT | 2024-06-21 | 5.30 | 5.70 | 6.00 | 0.00 | - | 5 | 54 | 14.41% |
| ED240816C00092500 | 2024-05-09 10:29AM EDT | 2024-08-16 | 6.54 | 7.10 | 7.40 | 0.00 | - | 31 | 318 | 19.52% |
| ED241115C00092500 | 2024-05-08 2:06PM EDT | 2024-11-15 | 8.83 | 8.60 | 9.00 | 0.00 | - | 4 | 21 | 20.67% |
| ED241220C00092500 | 2024-04-26 2:45PM EDT | 2024-12-20 | 6.30 | 8.90 | 9.30 | 0.00 | - | 2 | 56 | 20.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00092500 | 2024-05-10 11:06AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 3 | 515 | 26.47% |
| ED240621P00092500 | 2024-05-09 10:02AM EDT | 2024-06-21 | 0.52 | 0.25 | 0.40 | 0.00 | - | 19 | 114 | 16.53% |
| ED240816P00092500 | 2024-05-10 9:30AM EDT | 2024-08-16 | 1.31 | 1.15 | 1.30 | -0.04 | -2.96% | 10 | 291 | 17.35% |
| ED241115P00092500 | 2024-04-19 12:32PM EDT | 2024-11-15 | 4.83 | 2.20 | 2.45 | 0.00 | - | 3 | 3 | 17.45% |
| ED241220P00092500 | 2024-04-25 10:14AM EDT | 2024-12-20 | 5.00 | 2.50 | 2.70 | 0.00 | - | 3 | 25 | 16.97% |
© 2024 Yahoo. All rights reserved.