Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:95.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED220819C00095000 | 2022-08-15 3:38PM EDT | 2022-08-19 | 5.10 | 5.60 | 5.90 | 0.00 | - | 1,544 | 2 | 71.88% |
| ED220916C00095000 | 2022-08-17 11:25AM EDT | 2022-09-16 | 6.30 | 6.30 | 6.70 | 0.00 | - | 101 | 461 | 28.05% |
| ED221118C00095000 | 2022-08-16 2:44PM EDT | 2022-11-18 | 7.69 | 8.00 | 8.50 | 0.00 | - | 7 | 228 | 26.52% |
| ED230120C00095000 | 2022-08-18 12:27PM EDT | 2023-01-20 | 9.35 | 9.10 | 9.50 | 0.00 | - | 4 | 552 | 24.70% |
| ED230217C00095000 | 2022-08-15 12:09PM EDT | 2023-02-17 | 8.43 | 9.70 | 10.30 | 0.00 | - | 2 | 9 | 25.80% |
| ED230616C00095000 | 2022-08-15 3:14PM EDT | 2023-06-16 | 10.60 | 11.40 | 12.00 | 0.00 | - | 2 | 23 | 25.09% |
| ED240119C00095000 | 2022-07-18 2:23PM EDT | 2024-01-19 | 8.60 | 13.70 | 14.40 | 0.00 | - | 2 | 87 | 24.47% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED220819P00095000 | 2022-08-16 11:08AM EDT | 2022-08-19 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 239 | 55.47% |
| ED220916P00095000 | 2022-08-18 3:37PM EDT | 2022-09-16 | 0.45 | 0.40 | 0.65 | 0.00 | - | 108 | 556 | 23.05% |
| ED221118P00095000 | 2022-08-18 12:57PM EDT | 2022-11-18 | 1.95 | 1.90 | 2.20 | 0.00 | - | 11 | 94 | 22.83% |
| ED230120P00095000 | 2022-08-09 1:15PM EDT | 2023-01-20 | 3.92 | 2.90 | 3.30 | 0.00 | - | 1 | 110 | 22.38% |
| ED230217P00095000 | 2022-06-30 10:12AM EDT | 2023-02-17 | 6.90 | 4.30 | 5.00 | 0.00 | - | - | 8 | 27.16% |
| ED230616P00095000 | 2022-07-18 10:23AM EDT | 2023-06-16 | 8.80 | 5.20 | 5.80 | 0.00 | - | 5 | 70 | 23.51% |
| ED240119P00095000 | 2022-08-01 9:30AM EDT | 2024-01-19 | 8.27 | 7.40 | 8.00 | 0.00 | - | 1 | 18 | 22.84% |
© 2022 Yahoo. All rights reserved.
