U.S. Markets closed

Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.19+0.70 (+0.94%)
At close: 4:02PM EDT
75.19 0.00 (0.00%)
After hours: 04:46PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED220121C000350002020-09-23 3:52PM EDT35.0038.4546.1047.200.00-100133.72%
ED220121C000375002020-08-17 1:56PM EDT37.5036.9037.3039.100.00-25656.20%
ED220121C000400002020-08-17 3:09PM EDT40.0034.1734.9036.600.00-14052.71%
ED220121C000425002020-08-17 1:56PM EDT42.5031.7032.3034.300.00-50063.49%
ED220121C000450002020-07-15 10:17AM EDT45.0027.8028.1029.200.00-130.00%
ED220121C000475002020-11-09 11:23AM EDT47.5032.090.000.000.00-100.00%
ED220121C000500002020-11-03 11:21AM EDT50.0031.500.000.000.00-100.00%
ED220121C000550002020-10-29 12:07PM EDT55.0024.500.000.000.00-200.00%
ED220121C000600002020-11-06 4:25PM EDT60.0018.100.000.000.00-100.00%
ED220121C000625002020-10-22 1:46PM EDT62.5019.100.000.000.00-200.00%
ED220121C000650002020-10-23 11:45AM EDT65.0016.020.000.000.00-100.00%
ED220121C000675002020-09-01 11:52AM EDT67.5012.1513.0013.700.00-2243.05%
ED220121C000700002020-10-27 1:55PM EDT70.0015.000.000.000.00-200.00%
ED220121C000725002020-09-21 2:18PM EDT72.506.5010.1012.100.00-55447.59%
ED220121C000750002020-10-27 2:14PM EDT75.0011.400.000.000.00-100.00%
ED220121C000775002020-10-27 12:16PM EDT77.509.950.000.000.00-100.78%
ED220121C000800002020-11-06 3:04PM EDT80.005.100.000.000.00-301.56%
ED220121C000825002020-10-23 1:27PM EDT82.505.870.000.000.00-203.13%
ED220121C000850002020-11-09 4:18PM EDT85.003.600.000.000.00-103.13%
ED220121C000875002020-10-19 2:10PM EDT87.503.800.000.000.00-106.25%
ED220121C000900002020-10-29 3:21PM EDT90.003.060.000.000.00-106.25%
ED220121C000925002020-10-27 11:28AM EDT92.503.200.000.000.00-47406.25%
ED220121C000950002020-11-09 12:57PM EDT95.001.450.000.000.00-1006.25%
ED220121C000975002020-10-05 2:21PM EDT97.501.551.001.500.00-11631.59%
ED220121C001000002020-11-09 1:23PM EDT100.000.950.000.000.00-106.25%
ED220121C001050002020-11-03 1:23PM EDT105.000.700.000.000.00-1012.50%
ED220121C001100002020-10-27 11:28AM EDT110.000.550.000.000.00-30012.50%
ED220121C001150002020-10-13 9:30AM EDT115.000.400.050.350.00-23131.42%
ED220121C001200002020-08-19 10:50AM EDT120.000.200.100.400.00-52534.67%
ED220121C001250002020-07-09 4:53PM EDT125.000.200.000.000.00-3712.50%
ED220121C001300002020-07-09 4:53PM EDT130.002.110.000.000.00-271412.50%
ED220121C001350002020-07-09 4:53PM EDT135.000.600.000.000.00-106312.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED220121P000350002020-10-16 2:48PM EDT35.000.350.000.000.00-1025.00%
ED220121P000375002020-07-09 4:53PM EDT37.501.600.000.000.00-2225.00%
ED220121P000400002020-10-27 1:02PM EDT40.000.380.000.000.00-68012.50%
ED220121P000425002020-11-10 2:20PM EDT42.500.350.000.000.00-7012.50%
ED220121P000450002020-08-24 3:54PM EDT45.001.651.101.500.00-2554.86%
ED220121P000475002020-10-12 1:13PM EDT47.500.950.000.000.00-6012.50%
ED220121P000500002020-11-04 12:52PM EDT50.000.950.000.000.00-6012.50%
ED220121P000550002020-10-28 10:10AM EDT55.001.550.000.000.00-4012.50%
ED220121P000600002020-10-29 9:46AM EDT60.002.000.000.000.00-106.25%
ED220121P000625002020-10-21 10:35AM EDT62.502.850.000.000.00-106.25%
ED220121P000650002020-11-02 11:19AM EDT65.003.600.000.000.00-503.13%
ED220121P000675002020-10-21 10:36AM EDT67.504.100.000.000.00-203.13%
ED220121P000700002020-11-06 1:57PM EDT70.005.600.000.000.00-103.13%
ED220121P000725002020-11-02 12:59PM EDT72.506.140.000.000.00-301.56%
ED220121P000750002020-10-23 2:16PM EDT75.006.340.000.000.00-1000.10%
ED220121P000775002020-11-10 3:55PM EDT77.506.900.000.000.00-600.00%
ED220121P000800002020-10-28 12:18PM EDT80.009.000.000.000.00-100.00%
ED220121P000825002020-10-27 11:17AM EDT82.508.900.000.000.00-100.00%
ED220121P000850002020-09-16 3:25PM EDT85.0016.3010.7011.700.00-103022.28%
ED220121P000875002020-07-09 4:53PM EDT87.5021.000.000.000.00-2100.00%
ED220121P000900002020-10-01 9:46AM EDT90.0017.6016.9018.100.00-10234.93%
ED220121P000950002020-07-09 4:53PM EDT95.0027.600.000.000.00-230.00%
ED220121P001000002020-10-01 3:58PM EDT100.0025.2025.2026.700.00-212836.19%
ED220121P001050002020-07-09 4:53PM EDT105.0020.300.000.000.00-240.00%
ED220121P001100002020-07-09 4:53PM EDT110.0021.100.000.000.00-11130.00%
ED220121P001150002020-07-09 4:53PM EDT115.0024.900.000.000.00-16230.00%
ED220121P001200002020-10-14 1:01PM EDT120.0041.580.000.000.00-200.00%