Advertisement
Advertisement
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:03PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230217C00082500 | 2022-08-02 10:54AM EST | 82.50 | 17.63 | 17.40 | 17.80 | 0.00 | - | 3 | 3 | 177.44% |
| ED230217C00085000 | 2022-07-05 11:59AM EST | 85.00 | 10.92 | 14.60 | 15.00 | 0.00 | - | - | 20 | 155.25% |
| ED230217C00090000 | 2022-08-10 10:49AM EST | 90.00 | 11.32 | 11.40 | 11.80 | +11.32 | - | - | 8 | 146.68% |
| ED230217C00092500 | 2022-07-22 10:29AM EST | 92.50 | 5.60 | 9.60 | 10.00 | 0.00 | - | - | 3 | 137.67% |
| ED230217C00095000 | 2022-08-05 9:08AM EST | 95.00 | 6.80 | 7.90 | 8.30 | 0.00 | - | 4 | 7 | 128.91% |
| ED230217C00097500 | 2022-08-04 2:17PM EST | 97.50 | 6.40 | 6.40 | 6.80 | 0.00 | - | 1 | 8 | 121.58% |
| ED230217C00100000 | 2022-08-11 11:49AM EST | 100.00 | 5.50 | 5.10 | 5.50 | +0.16 | +3.00% | 4 | 2 | 115.43% |
| ED230217C00105000 | 2022-07-27 10:24AM EST | 105.00 | 2.00 | 3.10 | 3.40 | 0.00 | - | - | 5 | 105.71% |
| ED230217C00110000 | 2022-08-01 10:14AM EST | 110.00 | 1.70 | 1.70 | 1.95 | 0.00 | - | - | 83 | 97.85% |
| ED230217C00115000 | 2022-08-04 9:38AM EST | 115.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | - | 1 | 91.31% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED230217P00050000 | 2022-07-07 9:26AM EST | 50.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | - | 15 | 179.30% |
| ED230217P00070000 | 2022-08-01 10:19AM EST | 70.00 | 0.68 | 0.00 | 2.40 | 0.00 | - | - | 1 | 129.69% |
| ED230217P00075000 | 2022-07-21 8:32AM EST | 75.00 | 1.80 | 0.45 | 1.20 | 0.00 | - | - | 134 | 94.34% |
| ED230217P00080000 | 2022-08-09 10:12AM EST | 80.00 | 1.35 | 1.20 | 1.50 | 0.00 | - | 2 | 3 | 86.13% |
| ED230217P00082500 | 2022-08-03 9:18AM EST | 82.50 | 2.10 | 1.50 | 1.65 | 0.00 | - | - | 1 | 79.10% |
| ED230217P00085000 | 2022-08-08 12:55PM EST | 85.00 | 2.15 | 1.85 | 2.20 | 0.00 | - | - | 17 | 75.15% |
| ED230217P00092500 | 2022-07-27 2:18PM EST | 92.50 | 5.10 | 3.60 | 4.00 | 0.00 | - | - | 1 | 57.50% |
| ED230217P00100000 | 2022-08-05 8:36AM EST | 100.00 | 7.60 | 6.60 | 7.00 | 0.00 | - | - | 10 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
