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
After hours: 04:46PM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED220121C00035000 | 2020-09-23 3:52PM EDT | 35.00 | 38.45 | 46.10 | 47.20 | 0.00 | - | 10 | 0 | 133.72% |
| ED220121C00037500 | 2020-08-17 1:56PM EDT | 37.50 | 36.90 | 37.30 | 39.10 | 0.00 | - | 25 | 6 | 56.20% |
| ED220121C00040000 | 2020-08-17 3:09PM EDT | 40.00 | 34.17 | 34.90 | 36.60 | 0.00 | - | 14 | 0 | 52.71% |
| ED220121C00042500 | 2020-08-17 1:56PM EDT | 42.50 | 31.70 | 32.30 | 34.30 | 0.00 | - | 50 | 0 | 63.49% |
| ED220121C00045000 | 2020-07-15 10:17AM EDT | 45.00 | 27.80 | 28.10 | 29.20 | 0.00 | - | 1 | 3 | 0.00% |
| ED220121C00047500 | 2020-11-09 11:23AM EDT | 47.50 | 32.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED220121C00050000 | 2020-11-03 11:21AM EDT | 50.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED220121C00055000 | 2020-10-29 12:07PM EDT | 55.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED220121C00060000 | 2020-11-06 4:25PM EDT | 60.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED220121C00062500 | 2020-10-22 1:46PM EDT | 62.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED220121C00065000 | 2020-10-23 11:45AM EDT | 65.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED220121C00067500 | 2020-09-01 11:52AM EDT | 67.50 | 12.15 | 13.00 | 13.70 | 0.00 | - | 2 | 2 | 43.05% |
| ED220121C00070000 | 2020-10-27 1:55PM EDT | 70.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED220121C00072500 | 2020-09-21 2:18PM EDT | 72.50 | 6.50 | 10.10 | 12.10 | 0.00 | - | 5 | 54 | 47.59% |
| ED220121C00075000 | 2020-10-27 2:14PM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED220121C00077500 | 2020-10-27 12:16PM EDT | 77.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ED220121C00080000 | 2020-11-06 3:04PM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ED220121C00082500 | 2020-10-23 1:27PM EDT | 82.50 | 5.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ED220121C00085000 | 2020-11-09 4:18PM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ED220121C00087500 | 2020-10-19 2:10PM EDT | 87.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ED220121C00090000 | 2020-10-29 3:21PM EDT | 90.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ED220121C00092500 | 2020-10-27 11:28AM EDT | 92.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 6.25% |
| ED220121C00095000 | 2020-11-09 12:57PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ED220121C00097500 | 2020-10-05 2:21PM EDT | 97.50 | 1.55 | 1.00 | 1.50 | 0.00 | - | 1 | 16 | 31.59% |
| ED220121C00100000 | 2020-11-09 1:23PM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ED220121C00105000 | 2020-11-03 1:23PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ED220121C00110000 | 2020-10-27 11:28AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ED220121C00115000 | 2020-10-13 9:30AM EDT | 115.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 31.42% |
| ED220121C00120000 | 2020-08-19 10:50AM EDT | 120.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 5 | 25 | 34.67% |
| ED220121C00125000 | 2020-07-09 4:53PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| ED220121C00130000 | 2020-07-09 4:53PM EDT | 130.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 27 | 14 | 12.50% |
| ED220121C00135000 | 2020-07-09 4:53PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 12.50% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED220121P00035000 | 2020-10-16 2:48PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ED220121P00037500 | 2020-07-09 4:53PM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ED220121P00040000 | 2020-10-27 1:02PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| ED220121P00042500 | 2020-11-10 2:20PM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ED220121P00045000 | 2020-08-24 3:54PM EDT | 45.00 | 1.65 | 1.10 | 1.50 | 0.00 | - | 2 | 5 | 54.86% |
| ED220121P00047500 | 2020-10-12 1:13PM EDT | 47.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ED220121P00050000 | 2020-11-04 12:52PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ED220121P00055000 | 2020-10-28 10:10AM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ED220121P00060000 | 2020-10-29 9:46AM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ED220121P00062500 | 2020-10-21 10:35AM EDT | 62.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ED220121P00065000 | 2020-11-02 11:19AM EDT | 65.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ED220121P00067500 | 2020-10-21 10:36AM EDT | 67.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ED220121P00070000 | 2020-11-06 1:57PM EDT | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ED220121P00072500 | 2020-11-02 12:59PM EDT | 72.50 | 6.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ED220121P00075000 | 2020-10-23 2:16PM EDT | 75.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| ED220121P00077500 | 2020-11-10 3:55PM EDT | 77.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ED220121P00080000 | 2020-10-28 12:18PM EDT | 80.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED220121P00082500 | 2020-10-27 11:17AM EDT | 82.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED220121P00085000 | 2020-09-16 3:25PM EDT | 85.00 | 16.30 | 10.70 | 11.70 | 0.00 | - | 10 | 30 | 22.28% |
| ED220121P00087500 | 2020-07-09 4:53PM EDT | 87.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ED220121P00090000 | 2020-10-01 9:46AM EDT | 90.00 | 17.60 | 16.90 | 18.10 | 0.00 | - | 10 | 2 | 34.93% |
| ED220121P00095000 | 2020-07-09 4:53PM EDT | 95.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ED220121P00100000 | 2020-10-01 3:58PM EDT | 100.00 | 25.20 | 25.20 | 26.70 | 0.00 | - | 21 | 28 | 36.19% |
| ED220121P00105000 | 2020-07-09 4:53PM EDT | 105.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ED220121P00110000 | 2020-07-09 4:53PM EDT | 110.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| ED220121P00115000 | 2020-07-09 4:53PM EDT | 115.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| ED220121P00120000 | 2020-10-14 1:01PM EDT | 120.00 | 41.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
