Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Consolidated Edison, Inc. (ED)

NYSE - Nasdaq Real Time Price. Currency in USD
92.93-2.23 (-2.34%)
At close: 04:03PM EST
92.94 +0.01 (+0.01%)
After hours: 07:28PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED230217C000825002022-08-02 10:54AM EST82.5017.6317.4017.800.00-33177.44%
ED230217C000850002022-07-05 11:59AM EST85.0010.9214.6015.000.00--20155.25%
ED230217C000900002022-08-10 10:49AM EST90.0011.3211.4011.80+11.32--8146.68%
ED230217C000925002022-07-22 10:29AM EST92.505.609.6010.000.00--3137.67%
ED230217C000950002022-08-05 9:08AM EST95.006.807.908.300.00-47128.91%
ED230217C000975002022-08-04 2:17PM EST97.506.406.406.800.00-18121.58%
ED230217C001000002022-08-11 11:49AM EST100.005.505.105.50+0.16+3.00%42115.43%
ED230217C001050002022-07-27 10:24AM EST105.002.003.103.400.00--5105.71%
ED230217C001100002022-08-01 10:14AM EST110.001.701.701.950.00--8397.85%
ED230217C001150002022-08-04 9:38AM EST115.000.900.801.050.00--191.31%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ED230217P000500002022-07-07 9:26AM EST50.000.350.050.550.00--15179.30%
ED230217P000700002022-08-01 10:19AM EST70.000.680.002.400.00--1129.69%
ED230217P000750002022-07-21 8:32AM EST75.001.800.451.200.00--13494.34%
ED230217P000800002022-08-09 10:12AM EST80.001.351.201.500.00-2386.13%
ED230217P000825002022-08-03 9:18AM EST82.502.101.501.650.00--179.10%
ED230217P000850002022-08-08 12:55PM EST85.002.151.852.200.00--1775.15%
ED230217P000925002022-07-27 2:18PM EST92.505.103.604.000.00--157.50%
ED230217P001000002022-08-05 8:36AM EST100.007.606.607.000.00--100.00%
Advertisement
Advertisement