UK markets closed

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.48-0.51 (-0.52%)
At close: 04:04PM EDT
98.48 -0.02 (-0.02%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220819C000850002022-08-11 3:18PM EDT2022-08-1913.9012.9013.70-0.07-0.50%96360.06%
ED220916C000850002022-07-28 9:52AM EDT2022-09-1611.7913.1013.800.00--132.23%
ED221118C000850002022-07-19 10:01AM EDT2022-11-189.4013.5014.500.00-12427.22%
ED230120C000850002022-08-08 12:41PM EDT2023-01-2014.9014.6015.000.00-1043624.59%
ED230217C000850002022-07-05 12:59PM EDT2023-02-1710.9214.3014.600.00--2020.33%
ED230616C000850002022-08-08 11:22AM EDT2023-06-1617.0216.2016.800.00-101124.96%
ED240119C000850002022-08-09 1:35PM EDT2024-01-1918.9218.3018.900.00-11424.80%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220819P000850002022-08-11 10:17AM EDT2022-08-190.050.000.100.00-2129451.56%
ED220916P000850002022-08-04 12:40PM EDT2022-09-160.350.000.400.00-51634.08%
ED221118P000850002022-07-15 11:28AM EDT2022-11-182.280.851.100.00-533727.95%
ED230120P000850002022-08-09 10:20AM EDT2023-01-201.701.552.150.00-327428.28%
ED230217P000850002022-08-08 1:55PM EDT2023-02-172.151.952.200.00-11726.38%
ED230616P000850002022-07-20 3:54PM EDT2023-06-165.403.203.600.00-1126.01%
ED240119P000850002022-06-30 10:49AM EDT2024-01-196.444.206.300.00-2227.10%