Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EST. Market open.
Strike:85.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED221216C00085000 | 2022-11-23 10:16AM EST | 2022-12-16 | 10.99 | 11.80 | 12.40 | 0.00 | - | 1 | 23 | 61.43% |
| ED230120C00085000 | 2022-12-08 11:25AM EST | 2023-01-20 | 12.90 | 12.50 | 13.10 | 0.00 | - | 44 | 403 | 38.23% |
| ED230217C00085000 | 2022-11-14 3:42PM EST | 2023-02-17 | 7.40 | 13.00 | 13.60 | 0.00 | - | 4 | 40 | 34.63% |
| ED230519C00085000 | 2022-11-22 11:02AM EST | 2023-05-19 | 13.22 | 14.60 | 15.10 | 0.00 | - | 6 | 13 | 31.17% |
| ED230616C00085000 | 2022-11-22 11:37AM EST | 2023-06-16 | 13.40 | 14.80 | 15.40 | 0.00 | - | 8 | 83 | 30.18% |
| ED240119C00085000 | 2022-12-07 3:19PM EST | 2024-01-19 | 17.55 | 17.70 | 18.20 | 0.00 | - | 10 | 31 | 29.04% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED221216P00085000 | 2022-12-09 9:41AM EST | 2022-12-16 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 440 | 50.39% |
| ED230120P00085000 | 2022-12-08 3:58PM EST | 2023-01-20 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 611 | 29.44% |
| ED230217P00085000 | 2022-11-28 11:35AM EST | 2023-02-17 | 0.93 | 0.75 | 0.90 | 0.00 | - | 1 | 228 | 29.13% |
| ED230519P00085000 | 2022-12-02 12:53PM EST | 2023-05-19 | 2.07 | 2.05 | 2.40 | 0.00 | - | 1 | 43 | 28.26% |
| ED230616P00085000 | 2022-12-08 2:21PM EST | 2023-06-16 | 2.50 | 2.35 | 2.60 | 0.00 | - | 5 | 13 | 27.08% |
| ED240119P00085000 | 2022-11-23 9:45AM EST | 2024-01-19 | 4.98 | 4.40 | 4.80 | 0.00 | - | 1 | 38 | 25.36% |
© 2022 Yahoo. All rights reserved.
