ED - Consolidated Edison, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED190418C000725002019-04-15 2:46PM EDT72.5012.2811.0011.800.00-11162.50%
ED190418C000750002019-03-22 12:29PM EDT75.0010.658.209.400.00-1030151.95%
ED190418C000775002019-04-12 9:32AM EDT77.506.406.007.800.00-13117.58%
ED190418C000800002019-04-18 10:31AM EDT80.003.943.804.20-0.16-3.90%42640.63%
ED190418C000825002019-04-17 11:02AM EDT82.501.251.151.650.00-26080.00%
ED190418C000835002019-04-17 1:37PM EDT83.500.650.400.650.00-390.00%
ED190418C000840002019-04-16 12:27PM EDT84.000.450.050.250.00-8437.42%
ED190418C000845002019-04-15 1:27PM EDT84.500.650.000.100.00-74812.50%
ED190418C000850002019-04-17 1:20PM EDT85.000.050.000.050.00-927116.41%
ED190418C000855002019-04-16 10:10AM EDT85.500.100.000.050.00-11823.05%
ED190418C000860002019-04-09 11:20AM EDT86.000.100.000.050.00-202429.30%
ED190418C000870002019-04-15 9:43AM EDT87.000.040.000.050.00-1741.02%
ED190418C000875002019-04-05 11:33AM EDT87.500.050.000.050.00-15946.48%
ED190418C000880002019-03-26 9:53AM EDT88.000.250.000.050.00-3351.56%
ED190418C000900002019-03-18 12:08AM EDT90.000.060.000.050.00-101064.06%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED190418P000725002019-03-27 12:26PM EDT72.500.040.000.050.00-132129.69%
ED190418P000750002019-03-22 9:32AM EDT75.000.050.000.050.00-263103.13%
ED190418P000775002019-03-18 10:43AM EDT77.500.080.000.050.00-123077.34%
ED190418P000800002019-04-11 3:37PM EDT80.000.050.000.050.00-215951.56%
ED190418P000805002019-03-19 2:22PM EDT80.500.320.000.050.00-6652.73%
ED190418P000810002019-03-21 9:32AM EDT81.000.400.000.050.00-1146.88%
ED190418P000815002019-04-16 1:53PM EDT81.500.050.000.050.00-10010141.02%
ED190418P000820002019-04-18 9:36AM EDT82.000.050.000.050.00-81134.77%
ED190418P000825002019-04-17 1:47PM EDT82.500.050.000.100.00-523134.77%
ED190418P000835002019-04-16 1:53PM EDT83.500.320.000.150.00-10010623.24%
ED190418P000840002019-04-18 9:36AM EDT84.000.340.050.35+0.04+13.33%87025.10%
ED190418P000845002019-04-04 12:03PM EDT84.500.600.400.65-0.63-51.22%203427.34%
ED190418P000850002019-04-15 3:36PM EDT85.001.420.651.100.00-18534.86%
ED190418P000855002019-04-18 9:53AM EDT85.501.791.152.00+0.24+15.48%14369.92%
ED190418P000875002019-03-18 11:00AM EDT87.502.802.954.000.00-3063.09%
ED190418P000885002019-03-28 10:23AM EDT88.503.904.205.100.00-3093.95%