ED - Consolidated Edison, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED190823C000850002019-08-19 12:06AM EDT85.002.353.203.500.00--147.56%
ED190823C000855002019-08-09 9:56AM EDT85.502.302.703.100.00-5048.63%
ED190823C000860002019-08-20 2:36PM EDT86.001.862.152.450.00-21133.99%
ED190823C000865002019-08-21 2:43PM EDT86.501.471.751.90-0.33-18.33%15425.59%
ED190823C000870002019-08-19 9:43AM EDT87.000.781.251.450.00-511523.44%
ED190823C000875002019-08-21 9:33AM EDT87.500.800.851.00+0.15+23.08%17420.02%
ED190823C000880002019-08-20 11:04AM EDT88.000.620.500.650.00-266719.14%
ED190823C000885002019-08-21 9:33AM EDT88.500.300.200.35-0.10-25.00%12117.29%
ED190823C000890002019-08-02 10:06AM EDT89.000.300.050.150.00-42115.82%
ED190823C000895002019-08-21 9:31AM EDT89.500.050.000.10-0.20-80.00%11918.46%
ED190823C000900002019-08-08 11:03AM EDT90.000.120.000.050.00-21219.14%
ED190823C000910002019-08-02 9:33AM EDT91.000.100.000.050.00-3526.95%
ED190823C000915002019-07-30 10:32AM EDT91.500.100.000.050.00-191930.66%
ED190823C000925002019-08-12 9:54AM EDT92.500.050.000.050.00-2337.89%
ED190823C000930002019-07-22 9:43AM EDT93.000.110.000.050.00-21241.41%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED190823P000795002019-08-05 10:51AM EDT79.500.25-0.050.00--1174.22%
ED190823P000800002019-07-30 11:34AM EDT80.000.250.000.050.00--263.28%
ED190823P000810002019-08-08 1:13PM EDT81.000.120.000.050.00--1456.25%
ED190823P000820002019-08-02 1:12PM EDT82.000.350.000.050.00-22255.47%
ED190823P000825002019-08-13 11:22AM EDT82.500.170.050.050.00-1951.56%
ED190823P000830002019-08-12 9:54AM EDT83.000.200.100.050.00-2351.95%
ED190823P000835002019-07-31 10:49AM EDT83.500.850.100.050.00-4844.14%
ED190823P000840002019-08-14 12:54PM EDT84.000.300.000.100.00-105146.68%
ED190823P000845002019-08-15 1:43PM EDT84.500.350.000.100.00-131642.38%
ED190823P000850002019-08-13 3:46PM EDT85.000.500.000.050.00-101732.42%
ED190823P000855002019-08-19 11:10AM EDT85.500.100.000.100.00-93233.50%
ED190823P000860002019-08-16 1:44PM EDT86.000.150.000.100.00-11128.91%
ED190823P000865002019-08-15 12:38PM EDT86.500.950.000.150.00-203627.64%
ED190823P000870002019-08-21 3:12PM EDT87.000.100.050.15-0.57-85.07%103722.36%
ED190823P000885002019-08-19 9:58AM EDT88.501.150.450.600.00-51018.46%