UK markets close in 9 minutes

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.51-0.42 (-0.42%)
As of 11:21AM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220819C000800002022-08-15 11:28AM EDT2022-08-1919.3020.5021.000.00-2400260.94%
ED221118C000800002022-08-15 10:30AM EDT2022-11-1819.7521.1022.000.00-62343.48%
ED230120C000800002022-08-18 9:45AM EDT2023-01-2022.1521.7022.200.00-265034.95%
ED230217C000800002022-08-12 10:39AM EDT2023-02-1719.8621.7022.600.00-11034.69%
ED230616C000800002022-08-18 9:45AM EDT2023-06-1622.4522.8023.400.00-21530.63%
ED240119C000800002022-08-15 10:38AM EDT2024-01-1922.8624.1025.100.00-14928.65%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220819P000800002022-08-11 3:47PM EDT2022-08-190.050.000.000.00-447050.00%
ED220916P000800002022-07-29 2:53PM EDT2022-09-160.270.000.000.00-1712.50%
ED221118P000800002022-08-19 9:41AM EDT2022-11-180.250.250.00-0.27-51.92%201,73212.50%
ED230120P000800002022-08-09 10:10AM EDT2023-01-201.030.351.300.00-136032.06%
ED230217P000800002022-08-12 9:39AM EDT2023-02-171.050.351.450.00-2530.57%
ED230616P000800002022-08-04 2:06PM EDT2023-06-162.551.902.300.00-51128.02%
ED240119P000800002022-08-18 1:06PM EDT2024-01-193.443.403.900.00-1626.60%