NYSE - Nasdaq Real Time Price USD

Consolidated Edison, Inc. (ED)

92.93 -1.18 (-1.25%)
At close: April 26 at 4:00 PM EDT
92.53 -0.40 (-0.43%)
After hours: April 26 at 6:45 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ED240517C00042500 2/12/2024 8:37 PM 42.5 46.70 45.40 48.80 0.00 0.00% 3 0 0.00%
ED240517C00045000 2/12/2024 8:40 PM 45 44.20 42.90 46.30 0.00 0.00% 3 0 0.00%
ED240517C00047500 2/12/2024 8:40 PM 47.5 41.70 40.40 43.80 0.00 0.00% 3 0 0.00%
ED240517C00050000 2/14/2024 2:57 PM 50 37.74 37.10 41.30 0.00 0.00% 3 3 0.00%
ED240517C00055000 11/16/2023 6:41 PM 55 37.40 33.40 37.00 0.00 0.00% 7 17 0.00%
ED240517C00060000 12/21/2023 7:54 PM 60 29.26 28.30 32.10 0.00 0.00% 1 3 0.00%
ED240517C00065000 4/9/2024 3:59 PM 65 26.00 26.20 30.20 0.00 0.00% 1 12 86.04%
ED240517C00070000 3/27/2024 7:28 PM 70 20.20 21.00 24.10 0.00 0.00% 30 38 101.22%
ED240517C00075000 3/19/2024 7:40 PM 75 15.67 14.70 18.50 0.00 0.00% 1 112 67.09%
ED240517C00077500 3/1/2024 4:30 PM 77.5 10.15 12.30 15.50 0.00 0.00% 4 17 38.28%
ED240517C00080000 4/17/2024 5:45 PM 80 9.80 13.00 13.80 0.00 0.00% 3 111 58.20%
ED240517C00082500 4/25/2024 4:11 PM 82.5 11.70 8.50 12.00 0.00 0.00% 17 57 62.13%
ED240517C00085000 4/19/2024 4:18 PM 85 8.85 6.50 10.30 1.16 15.08% 1 46 64.01%
ED240517C00087500 4/26/2024 7:35 PM 87.5 6.01 5.60 6.00 -0.79 -11.62% 27 279 27.25%
ED240517C00090000 4/26/2024 3:39 PM 90 4.00 2.75 3.70 0.10 2.56% 20 493 21.51%
ED240517C00092500 4/26/2024 7:19 PM 92.5 1.98 1.65 1.80 -0.47 -19.18% 31 2,764 17.75%
ED240517C00095000 4/26/2024 6:05 PM 95 0.75 0.55 0.65 -0.25 -25.00% 74 1,788 16.21%
ED240517C00097500 4/26/2024 6:22 PM 97.5 0.20 0.10 0.20 -0.15 -42.86% 27 961 16.36%
ED240517C00100000 4/22/2024 2:18 PM 100 0.50 0.05 0.15 0.00 0.00% 1 387 20.75%
ED240517C00105000 3/8/2024 6:31 PM 105 0.05 0.00 0.20 0.00 0.00% 3 111 32.72%
ED240517C00110000 4/25/2024 7:17 PM 110 0.05 0.00 0.50 0.00 0.00% 10 24 51.66%
ED240517C00115000 1/29/2024 5:36 PM 115 0.05 0.00 0.00 0.00 0.00% 35 36 25.00%
ED240517C00130000 11/8/2023 2:42 PM 130 0.03 0.00 0.00 0.00 0.00% - 1 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ED240517P00042500 11/20/2023 8:27 PM 42.5 0.05 0.00 0.30 0.00 0.00% - 1 155.47%
ED240517P00050000 9/28/2023 7:39 PM 50 0.19 0.00 0.20 0.00 0.00% 2 2 118.75%
ED240517P00060000 2/13/2024 7:03 PM 60 0.08 0.00 1.75 0.00 0.00% 4 39 131.25%
ED240517P00065000 3/26/2024 1:37 PM 65 0.05 0.00 0.05 0.00 0.00% 2 29 60.16%
ED240517P00070000 4/18/2024 7:34 PM 70 0.01 0.00 0.25 0.00 0.00% 4 308 61.52%
ED240517P00075000 4/22/2024 3:52 PM 75 0.02 0.00 2.15 0.00 0.00% 33 174 80.37%
ED240517P00077500 4/22/2024 7:48 PM 77.5 0.03 0.00 0.05 0.00 0.00% 14 59 36.33%
ED240517P00080000 4/23/2024 6:38 PM 80 0.01 0.00 0.20 -0.03 -75.00% 4 102 39.55%
ED240517P00082500 4/24/2024 6:39 PM 82.5 0.05 0.00 0.05 0.00 0.00% 2 235 25.29%
ED240517P00085000 4/26/2024 7:56 PM 85 0.09 0.05 0.10 -0.01 -10.00% 7 1,333 22.56%
ED240517P00087500 4/26/2024 7:04 PM 87.5 0.20 0.20 0.30 0.00 0.00% 2 292 21.97%
ED240517P00090000 4/26/2024 7:59 PM 90 0.70 0.60 0.75 0.25 55.56% 5 539 21.24%
ED240517P00092500 4/26/2024 7:42 PM 92.5 1.50 1.50 1.60 0.45 42.86% 58 428 20.36%
ED240517P00095000 4/25/2024 7:40 PM 95 2.52 3.00 3.20 0.22 9.57% 2 102 22.22%
ED240517P00097500 4/22/2024 4:21 PM 97.5 6.00 3.50 5.40 0.00 0.00% 3 18 27.15%
ED240517P00100000 3/22/2024 5:21 PM 100 11.50 7.00 10.30 0.00 0.00% 2 1 66.48%

Related Tickers

AEP American Electric Power Company, Inc.
85.26
-1.84%
 
DUK Duke Energy Corporation
97.71
-1.33%
 
SO The Southern Company
73.21
-1.56%
 
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%
 
PPL PPL Corporation
27.02
-1.03%
 
ETR Entergy Corporation
106.50
-0.96%
 
ES Eversource Energy
59.46
-1.75%