UK Markets open in 4 hrs 22 mins
NIKKEI 225
28,876.45 +4.67 (+0.02%) HANG SENG
20,117.93 +77.07 (+0.38%) CRUDE OIL
88.92 -0.49 (-0.55%) GOLD FUTURES
1,796.60 -1.50 (-0.08%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
20,054.28 -630.42 (-3.05%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:82.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED220819C00082500 | 2022-07-28 9:52AM EDT | 2022-08-19 | 14.11 | 16.10 | 16.60 | 0.00 | - | 1 | 35 | 0.00% |
| ED221118C00082500 | 2022-08-02 11:54AM EDT | 2022-11-18 | 16.78 | 16.50 | 17.10 | 0.00 | - | 3 | 10 | 0.00% |
| ED230120C00082500 | 2022-08-09 1:35PM EDT | 2023-01-20 | 17.82 | 17.10 | 17.40 | 0.00 | - | 1 | 124 | 0.00% |
| ED230217C00082500 | 2022-08-02 11:54AM EDT | 2023-02-17 | 17.63 | 17.40 | 17.80 | 0.00 | - | 3 | 3 | 9.77% |
| ED240119C00082500 | 2021-12-29 4:08PM EDT | 2024-01-19 | 8.50 | 6.50 | 11.30 | 0.00 | - | 10 | 15 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED220819P00082500 | 2022-08-11 9:34AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 108 | 104.88% |
| ED221118P00082500 | 2022-07-28 12:33PM EDT | 2022-11-18 | 1.02 | 0.55 | 0.90 | 0.00 | - | - | 396 | 32.69% |
| ED230120P00082500 | 2022-08-11 2:13PM EDT | 2023-01-20 | 1.30 | 1.15 | 1.35 | -0.05 | -3.70% | 11 | 154 | 28.80% |
| ED230217P00082500 | 2022-08-03 10:18AM EDT | 2023-02-17 | 2.10 | 1.50 | 1.65 | 0.00 | - | - | 1 | 28.46% |
| ED230616P00082500 | 2022-08-02 3:56PM EDT | 2023-06-16 | 3.10 | 2.70 | 3.10 | 0.00 | - | 1 | 1 | 28.53% |
| ED240119P00082500 | 2022-08-01 9:30AM EDT | 2024-01-19 | 4.53 | 4.50 | 4.80 | 0.00 | - | - | 1 | 26.78% |
© 2022 Yahoo. All rights reserved.
