Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:80.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED220819C00080000 | 2022-08-15 11:28AM EDT | 2022-08-19 | 19.30 | 20.50 | 21.00 | 0.00 | - | 240 | 0 | 260.94% |
| ED221118C00080000 | 2022-08-15 10:30AM EDT | 2022-11-18 | 19.75 | 21.10 | 22.00 | 0.00 | - | 6 | 23 | 43.48% |
| ED230120C00080000 | 2022-08-18 9:45AM EDT | 2023-01-20 | 22.15 | 21.70 | 22.20 | 0.00 | - | 2 | 650 | 34.95% |
| ED230217C00080000 | 2022-08-12 10:39AM EDT | 2023-02-17 | 19.86 | 21.70 | 22.60 | 0.00 | - | 1 | 10 | 34.69% |
| ED230616C00080000 | 2022-08-18 9:45AM EDT | 2023-06-16 | 22.45 | 22.80 | 23.40 | 0.00 | - | 2 | 15 | 30.63% |
| ED240119C00080000 | 2022-08-15 10:38AM EDT | 2024-01-19 | 22.86 | 24.10 | 25.10 | 0.00 | - | 1 | 49 | 28.65% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED220819P00080000 | 2022-08-11 3:47PM EDT | 2022-08-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 470 | 50.00% |
| ED220916P00080000 | 2022-07-29 2:53PM EDT | 2022-09-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ED221118P00080000 | 2022-08-19 9:41AM EDT | 2022-11-18 | 0.25 | 0.25 | 0.00 | -0.27 | -51.92% | 20 | 1,732 | 12.50% |
| ED230120P00080000 | 2022-08-09 10:10AM EDT | 2023-01-20 | 1.03 | 0.35 | 1.30 | 0.00 | - | 1 | 360 | 32.06% |
| ED230217P00080000 | 2022-08-12 9:39AM EDT | 2023-02-17 | 1.05 | 0.35 | 1.45 | 0.00 | - | 2 | 5 | 30.57% |
| ED230616P00080000 | 2022-08-04 2:06PM EDT | 2023-06-16 | 2.55 | 1.90 | 2.30 | 0.00 | - | 5 | 11 | 28.02% |
| ED240119P00080000 | 2022-08-18 1:06PM EDT | 2024-01-19 | 3.44 | 3.40 | 3.90 | 0.00 | - | 1 | 6 | 26.60% |
© 2022 Yahoo. All rights reserved.
