ED - Consolidated Edison, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED190621C000800002019-06-06 10:08AM EDT80.009.800.000.000.00-290.00%
ED190621C000825002019-06-10 3:19PM EDT82.504.830.000.000.00-8180.00%
ED190621C000850002019-06-17 10:48AM EDT85.002.930.000.000.00-94890.00%
ED190621C000860002019-06-17 9:35AM EDT86.002.600.000.000.00-1440.00%
ED190621C000865002019-06-14 9:38AM EDT86.501.850.000.000.00-15880.00%
ED190621C000870002019-06-17 3:56PM EDT87.001.440.000.000.00-1335500.00%
ED190621C000875002019-06-17 12:17PM EDT87.500.880.000.000.00-78890.00%
ED190621C000880002019-06-17 3:18PM EDT88.000.800.000.000.00-724050.00%
ED190621C000885002019-06-17 3:37PM EDT88.500.450.000.000.00-481021.56%
ED190621C000890002019-06-14 1:18PM EDT89.000.550.000.000.00-45583.13%
ED190621C000895002019-06-14 3:42PM EDT89.500.400.000.000.00-1373.13%
ED190621C000900002019-06-14 1:24PM EDT90.000.200.000.000.00-23286.25%
ED190621C000905002019-06-17 2:05PM EDT90.500.050.000.000.00-11046.25%
ED190621C000910002019-06-06 10:39AM EDT91.000.450.050.000.00-2286.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED190621P000750002019-06-07 11:00AM EDT75.000.040.000.000.00-57025.00%
ED190621P000775002019-05-29 12:11PM EDT77.500.050.000.000.00-1125.00%
ED190621P000800002019-06-05 12:42PM EDT80.000.050.000.000.00-1012125.00%
ED190621P000825002019-05-28 3:40PM EDT82.500.200.000.000.00-830512.50%
ED190621P000830002019-05-21 2:56PM EDT83.000.300.000.000.00-2412.50%
ED190621P000840002019-06-10 2:35PM EDT84.000.200.000.000.00-11012.50%
ED190621P000850002019-06-13 12:25PM EDT85.000.160.000.000.00-23059612.50%
ED190621P000855002019-06-13 1:22PM EDT85.500.200.000.000.00-10206.25%
ED190621P000865002019-06-12 9:51AM EDT86.500.620.000.000.00-101206.25%
ED190621P000870002019-06-17 10:50AM EDT87.000.350.000.000.00-41383.13%
ED190621P000875002019-06-17 10:56AM EDT87.500.550.000.000.00-231661.56%
ED190621P000880002019-06-17 10:52AM EDT88.000.750.000.000.00-10450.39%
ED190621P000885002019-06-17 10:53AM EDT88.501.100.000.000.00-11640.00%
ED190621P000890002019-06-13 10:49AM EDT89.001.650.000.000.00-3190.00%
ED190621P000900002019-06-17 11:05AM EDT90.002.270.000.000.00-11010.00%