Advertisement
U.S. markets open in 48 minutes

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed Price. Currency in USD
90.05+2.60 (+2.97%)
At close: 04:00PM EDT
90.04 -0.01 (-0.01%)
Pre-Market: 08:31AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED240419C000700002024-03-25 3:44PM EDT70.0018.750.000.000.00-10200.00%
ED240419C000775002024-03-06 10:35AM EDT77.5012.770.000.000.00-110.00%
ED240419C000800002024-03-04 4:50PM EDT80.0010.100.000.000.00-220.00%
ED240419C000825002024-02-21 1:05PM EDT82.507.105.206.700.00--40.00%
ED240419C000850002024-03-26 1:44PM EDT85.003.200.000.000.00-19360.00%
ED240419C000875002024-03-27 9:45AM EDT87.502.400.000.000.00-11,4310.00%
ED240419C000900002024-03-27 3:53PM EDT90.001.360.000.000.00-897620.00%
ED240419C000925002024-03-27 3:51PM EDT92.500.400.000.000.00-148483.13%
ED240419C000950002024-03-27 2:13PM EDT95.000.060.000.000.00-16676.25%
ED240419C000975002024-03-18 11:26AM EDT97.500.030.000.000.00-296.25%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED240419P000800002024-03-25 10:41AM EDT80.000.050.000.000.00-507712.50%
ED240419P000825002024-03-27 3:55PM EDT82.500.050.000.000.00-101176.25%
ED240419P000850002024-03-27 3:55PM EDT85.000.180.000.000.00-363606.25%
ED240419P000875002024-03-27 3:59PM EDT87.500.450.000.000.00-1097963.13%
ED240419P000900002024-03-27 3:54PM EDT90.001.300.000.000.00-428660.10%
ED240419P000925002024-03-26 3:59PM EDT92.504.910.000.000.00-4290.00%