ED - Consolidated Edison, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:95.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230616C00095000 | 2023-06-05 3:45PM EDT | 2023-06-16 | 0.43 | 0.35 | 0.50 | +0.18 | +72.00% | 29 | 521 | 18.70% |
| ED230721C00095000 | 2023-06-05 12:16PM EDT | 2023-07-21 | 1.65 | 1.55 | 1.70 | +0.18 | +12.24% | 5 | 133 | 19.31% |
| ED230818C00095000 | 2023-06-05 11:00AM EDT | 2023-08-18 | 2.50 | 2.40 | 2.60 | +0.30 | +13.64% | 10 | 307 | 20.78% |
| ED231117C00095000 | 2023-06-01 11:28AM EDT | 2023-11-17 | 4.20 | 4.30 | 4.80 | 0.00 | - | 5 | 22 | 22.83% |
| ED240119C00095000 | 2023-06-05 1:23PM EDT | 2024-01-19 | 5.30 | 5.20 | 5.50 | +0.50 | +10.42% | 4 | 284 | 21.82% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230616P00095000 | 2023-06-01 1:27PM EDT | 2023-06-16 | 3.35 | 2.05 | 2.50 | 0.00 | - | 90 | 438 | 17.77% |
| ED230721P00095000 | 2023-06-02 10:36AM EDT | 2023-07-21 | 3.90 | 3.00 | 3.20 | 0.00 | - | 1 | 34 | 14.95% |
| ED230818P00095000 | 2023-05-30 3:20PM EDT | 2023-08-18 | 4.59 | 4.00 | 4.20 | 0.00 | - | 5 | 114 | 18.06% |
| ED231117P00095000 | 2023-05-22 1:02PM EDT | 2023-11-17 | 5.00 | 5.30 | 6.00 | 0.00 | - | 1 | 9 | 19.43% |
| ED240119P00095000 | 2023-06-01 3:02PM EDT | 2024-01-19 | 5.90 | 6.00 | 6.30 | -0.80 | -11.94% | 1 | 306 | 17.57% |
© 2023 Yahoo. All rights reserved.