UK markets close in 42 minutes

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.65-0.28 (-0.28%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220819C000950002022-08-15 3:38PM EDT2022-08-195.105.605.900.00-1,544271.88%
ED220916C000950002022-08-17 11:25AM EDT2022-09-166.306.306.700.00-10146128.05%
ED221118C000950002022-08-16 2:44PM EDT2022-11-187.698.008.500.00-722826.52%
ED230120C000950002022-08-18 12:27PM EDT2023-01-209.359.109.500.00-455224.70%
ED230217C000950002022-08-15 12:09PM EDT2023-02-178.439.7010.300.00-2925.80%
ED230616C000950002022-08-15 3:14PM EDT2023-06-1610.6011.4012.000.00-22325.09%
ED240119C000950002022-07-18 2:23PM EDT2024-01-198.6013.7014.400.00-28724.47%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ED220819P000950002022-08-16 11:08AM EDT2022-08-190.100.000.050.00-823955.47%
ED220916P000950002022-08-18 3:37PM EDT2022-09-160.450.400.650.00-10855623.05%
ED221118P000950002022-08-18 12:57PM EDT2022-11-181.951.902.200.00-119422.83%
ED230120P000950002022-08-09 1:15PM EDT2023-01-203.922.903.300.00-111022.38%
ED230217P000950002022-06-30 10:12AM EDT2023-02-176.904.305.000.00--827.16%
ED230616P000950002022-07-18 10:23AM EDT2023-06-168.805.205.800.00-57023.51%
ED240119P000950002022-08-01 9:30AM EDT2024-01-198.277.408.000.00-11822.84%