NYSE - Delayed Quote • USD
Consolidated Edison, Inc. (ED)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00095000 | 4/26/2024 6:05 PM | 2024-05-17 | 0.75 | 0.55 | 0.65 | -0.25 | -25.00% | 74 | 1,788 | 16.60% |
| ED240621C00095000 | 4/26/2024 7:51 PM | 2024-06-21 | 1.45 | 1.35 | 1.50 | -0.60 | -29.27% | 3 | 47 | 16.46% |
| ED240816C00095000 | 4/26/2024 2:44 PM | 2024-08-16 | 3.20 | 2.75 | 2.95 | -0.40 | -11.11% | 6 | 676 | 18.86% |
| ED241115C00095000 | 4/26/2024 6:22 PM | 2024-11-15 | 4.60 | 4.30 | 4.60 | -0.40 | -8.00% | 1 | 37 | 20.00% |
| ED241220C00095000 | 4/26/2024 5:17 PM | 2024-12-20 | 5.00 | 4.70 | 4.90 | -0.50 | -9.09% | 9 | 46 | 19.47% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00095000 | 4/26/2024 1:53 PM | 2024-05-17 | 2.52 | 3.00 | 3.20 | 0.22 | 9.57% | 2 | 102 | 22.75% |
| ED240621P00095000 | 4/25/2024 3:31 PM | 2024-06-21 | 3.29 | 3.50 | 3.80 | 3.29 | - | - | 27 | 18.13% |
| ED240816P00095000 | 4/25/2024 7:33 PM | 2024-08-16 | 3.90 | 4.40 | 4.70 | 0.00 | 0.00% | 24 | 70 | 17.29% |
| ED241115P00095000 | 4/25/2024 4:59 PM | 2024-11-15 | 5.10 | 5.50 | 7.70 | 5.10 | - | - | 1 | 23.76% |
| ED241220P00095000 | 4/19/2024 4:58 PM | 2024-12-20 | 6.30 | 5.80 | 6.10 | 0.00 | 0.00% | 2 | 7 | 16.57% |
Related Tickers
SO The Southern Company
73.21
-1.56%
AEP American Electric Power Company, Inc.
85.26
-1.84%
DUK Duke Energy Corporation
97.71
-1.33%
EXC Exelon Corporation
37.32
-0.90%
EIX Edison International
70.14
-1.39%
D Dominion Energy, Inc.
50.45
-1.02%
NGG National Grid plc
66.31
-0.67%
WEC WEC Energy Group, Inc.
81.49
-1.59%
FE FirstEnergy Corp.
38.13
-1.14%
PPL PPL Corporation
27.02
-1.03%