Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:90.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED220819C00090000 | 2022-08-12 2:43PM EDT | 2022-08-19 | 8.82 | 8.80 | 9.40 | -0.38 | -4.13% | 6 | 222 | 56.45% |
| ED220916C00090000 | 2022-08-03 3:51PM EDT | 2022-09-16 | 8.60 | 8.90 | 9.30 | 0.00 | - | 5 | 9 | 21.34% |
| ED221118C00090000 | 2022-08-12 3:44PM EDT | 2022-11-18 | 10.08 | 10.00 | 10.40 | -0.52 | -4.91% | 38 | 110 | 22.82% |
| ED230120C00090000 | 2022-07-29 3:52PM EDT | 2023-01-20 | 11.22 | 11.00 | 11.40 | -0.40 | -3.44% | 10 | 445 | 22.96% |
| ED230616C00090000 | 2022-08-08 3:52PM EDT | 2023-06-16 | 13.02 | 12.80 | 13.50 | 0.00 | - | 7 | 10 | 23.60% |
| ED240119C00090000 | 2022-07-27 2:41PM EDT | 2024-01-19 | 12.99 | 15.40 | 15.90 | 0.00 | - | 26 | 59 | 23.83% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED220819P00090000 | 2022-08-11 2:13PM EDT | 2022-08-19 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 516 | 48.24% |
| ED220916P00090000 | 2022-08-12 3:31PM EDT | 2022-09-16 | 0.39 | 0.20 | 0.40 | -0.06 | -13.33% | 3 | 93 | 25.88% |
| ED221118P00090000 | 2022-08-12 3:32PM EDT | 2022-11-18 | 1.60 | 1.40 | 1.65 | -0.02 | -1.23% | 1 | 220 | 25.34% |
| ED230120P00090000 | 2022-08-11 3:07PM EDT | 2023-01-20 | 2.49 | 2.20 | 2.55 | 0.00 | - | 5 | 192 | 24.25% |
| ED230616P00090000 | 2022-07-14 3:17PM EDT | 2023-06-16 | 7.02 | 4.20 | 4.80 | 0.00 | - | - | 1 | 24.93% |
| ED240119P00090000 | 2022-08-09 9:30AM EDT | 2024-01-19 | 6.80 | 6.50 | 7.00 | 0.00 | - | 268 | 229 | 24.36% |
© 2022 Yahoo. All rights reserved.
