Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816C00085000 | 2024-07-19 11:03AM EDT | 2024-08-16 | 9.40 | 10.00 | 13.70 | 0.00 | - | 1 | 41 | 74.19% |
| ED241115C00085000 | 2024-07-19 2:26PM EDT | 2024-11-15 | 10.00 | 12.40 | 13.30 | 0.00 | - | 2 | 13 | 29.47% |
| ED241220C00085000 | 2024-07-17 12:33PM EDT | 2024-12-20 | 10.78 | 12.50 | 14.50 | 0.00 | - | 1 | 46 | 32.39% |
| ED250117C00085000 | 2024-07-25 2:41PM EDT | 2025-01-17 | 12.59 | 12.30 | 13.40 | 0.00 | - | 1 | 83 | 24.11% |
| ED250221C00085000 | 2024-07-25 2:43PM EDT | 2025-02-21 | 13.00 | 13.30 | 14.50 | 0.00 | - | - | - | 27.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816P00085000 | 2024-07-24 10:52AM EDT | 2024-08-16 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 593 | 48.63% |
| ED240920P00085000 | 2024-07-26 11:02AM EDT | 2024-09-20 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 1 | 1 | 23.05% |
| ED241115P00085000 | 2024-07-25 10:45AM EDT | 2024-11-15 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 133 | 21.51% |
| ED241220P00085000 | 2024-07-18 3:06PM EDT | 2024-12-20 | 1.20 | 0.85 | 1.20 | 0.00 | - | 75 | 143 | 21.62% |
| ED250117P00085000 | 2024-07-24 11:14AM EDT | 2025-01-17 | 1.15 | 1.05 | 1.25 | -0.15 | -11.54% | 20 | 194 | 20.12% |
| ED250221P00085000 | 2024-07-10 9:37AM EDT | 2025-02-21 | 2.85 | 1.20 | 1.75 | 0.00 | - | 2 | 24 | 21.00% |
© 2024 Yahoo. All rights reserved.