UK markets open in 4 hours 16 minutes

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.29+1.18 (+1.19%)
At close: 04:04PM EDT
100.20 -0.09 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:92.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220819C000925002022-08-15 3:38PM EDT2022-08-197.607.608.00+1.24+19.50%1,06539155.57%
ED220916C000925002022-08-10 11:46AM EDT2022-09-166.457.608.000.00-23019.63%
ED221118C000925002022-08-15 12:09PM EDT2022-11-188.589.009.40+0.69+8.75%28322.78%
ED230120C000925002022-08-15 3:25PM EDT2023-01-209.8710.0010.40+0.05+0.51%5623322.45%
ED230217C000925002022-07-22 11:29AM EDT2023-02-175.6010.4010.900.00-1322.78%
ED230616C000925002022-08-15 3:55PM EDT2023-06-1612.3912.3012.80+0.91+7.93%29223.75%
ED240119C000925002022-08-15 12:21PM EDT2024-01-1914.3514.4015.40+0.25+1.77%81024.16%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220819P000925002022-08-12 10:25AM EDT2022-08-190.160.000.200.00-126254.88%
ED220916P000925002022-08-12 3:59PM EDT2022-09-160.600.350.500.00-106125.05%
ED221118P000925002022-08-15 12:35PM EDT2022-11-181.871.551.90-0.42-18.34%418824.65%
ED230120P000925002022-08-09 3:20PM EDT2023-01-203.302.602.800.00-15123.34%
ED230217P000925002022-07-27 3:18PM EDT2023-02-175.103.003.400.00--123.99%
ED230616P000925002022-06-30 3:32PM EDT2023-06-167.405.205.600.00-9510425.57%
ED240119P000925002022-08-04 1:01PM EDT2024-01-197.906.907.300.00-1010023.47%