UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,488.55 +12.63 (+0.07%) CRUDE OIL
78.43 +0.32 (+0.41%) GOLD FUTURES
2,317.00 +8.40 (+0.36%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,126.52 +955.17 (+1.90%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00095000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 1.27 | 1.25 | 1.40 | -0.11 | -7.97% | 27 | 1,460 | 15.92% |
| ED240621C00095000 | 2024-05-03 1:32PM EDT | 2024-06-21 | 2.35 | 2.25 | 2.40 | +0.05 | +2.17% | 33 | 93 | 15.45% |
| ED240816C00095000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 3.89 | 3.90 | 4.10 | +0.03 | +0.78% | 28 | 688 | 18.89% |
| ED241115C00095000 | 2024-05-02 10:10AM EDT | 2024-11-15 | 5.65 | 5.50 | 6.40 | 0.00 | - | 1 | 47 | 22.08% |
| ED241220C00095000 | 2024-05-01 12:54PM EDT | 2024-12-20 | 5.70 | 5.70 | 6.20 | 0.00 | - | 9 | 64 | 19.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00095000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 1.21 | 1.05 | 1.20 | -0.56 | -31.64% | 42 | 108 | 21.24% |
| ED240621P00095000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 2.00 | 1.85 | 2.00 | -0.65 | -24.53% | 27 | 41 | 16.64% |
| ED240816P00095000 | 2024-05-03 2:51PM EDT | 2024-08-16 | 3.15 | 3.00 | 3.30 | -0.25 | -7.35% | 8 | 89 | 17.71% |
| ED241115P00095000 | 2024-05-03 2:51PM EDT | 2024-11-15 | 4.25 | 3.40 | 4.40 | -0.85 | -16.67% | 1 | 1 | 16.89% |
| ED241220P00095000 | 2024-05-01 12:55PM EDT | 2024-12-20 | 4.96 | 4.40 | 5.40 | 0.00 | - | 9 | 11 | 18.88% |
© 2024 Yahoo. All rights reserved.