U.S. Markets closed

Consolidated Edison, Inc. (ED)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.84-0.36 (-0.43%)
At close: 4:01PM EDT
People also watch
SOAEPDUKDEXC
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED170721C000750002017-06-16 12:02PM EDT75.009.989.8010.101.7821.71%2149.24%
ED170721C000775002017-06-14 9:31AM EDT77.506.407.407.600.00-5540.09%
ED170721C000800002017-06-16 2:42PM EDT80.004.865.005.201.1531.00%86331.86%
ED170721C000825002017-06-23 3:41PM EDT82.501.951.902.05-0.61-23.83%1527713.79%
ED170721C000850002017-06-23 3:47PM EDT85.000.700.500.65-0.15-17.65%21,79812.18%
ED170721C000875002017-06-20 3:36PM EDT87.500.250.100.200.00-3125713.48%
ED170721C000900002017-06-02 11:56PM EDT90.000.050.000.050.00-101014.26%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED170721P000725002017-06-02 11:56PM EDT72.500.050.000.100.00-131329.69%
ED170721P000750002017-06-19 9:32AM EDT75.000.050.000.05-0.25-83.33%41021.09%
ED170721P000775002017-06-16 12:36PM EDT77.500.050.050.10-0.07-58.33%62418.07%
ED170721P000800002017-06-19 1:34PM EDT80.000.150.100.20-0.04-21.05%28014.55%
ED170721P000825002017-06-23 3:42PM EDT82.500.580.500.650.1431.82%2024513.09%
ED170721P000850002017-06-23 3:35PM EDT85.001.611.601.850.3628.80%101,54512.67%
ED170721P000875002017-06-22 5:51PM EDT87.503.003.203.500.00-200.00%