Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00095000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 3.30 | 2.15 | 2.85 | +0.50 | +17.86% | 25 | 1,293 | 17.77% |
| ED240621C00095000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 3.60 | 2.80 | 3.50 | +0.20 | +5.88% | 51 | 126 | 14.14% |
| ED240816C00095000 | 2024-05-10 3:05PM EDT | 2024-08-16 | 5.26 | 4.80 | 5.10 | +0.06 | +1.15% | 6 | 730 | 18.02% |
| ED241115C00095000 | 2024-05-10 12:09PM EDT | 2024-11-15 | 7.05 | 6.50 | 6.90 | +0.58 | +8.96% | 2 | 51 | 19.69% |
| ED241220C00095000 | 2024-05-09 3:22PM EDT | 2024-12-20 | 6.90 | 6.70 | 8.50 | 0.00 | - | 1 | 99 | 23.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00095000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | 0.00 | - | 131 | 173 | 19.43% |
| ED240621P00095000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 0.75 | 0.80 | 0.95 | -0.13 | -14.77% | 326 | 478 | 15.49% |
| ED240816P00095000 | 2024-05-09 12:06PM EDT | 2024-08-16 | 2.10 | 1.90 | 2.30 | 0.00 | - | 3 | 123 | 17.51% |
| ED241115P00095000 | 2024-05-09 11:20AM EDT | 2024-11-15 | 3.50 | 3.10 | 5.10 | 0.00 | - | 2 | 2 | 23.02% |
| ED241220P00095000 | 2024-05-06 1:15PM EDT | 2024-12-20 | 4.30 | 3.40 | 4.20 | 0.00 | - | 3 | 14 | 18.10% |
© 2024 Yahoo. All rights reserved.