Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00042500 | 2024-02-12 4:37PM EDT | 42.50 | 46.70 | 45.40 | 48.80 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00045000 | 2024-02-12 4:40PM EDT | 45.00 | 44.20 | 42.90 | 46.30 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00047500 | 2024-02-12 4:40PM EDT | 47.50 | 41.70 | 40.40 | 43.80 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00050000 | 2024-02-14 10:57AM EDT | 50.00 | 37.74 | 37.10 | 41.30 | 0.00 | - | 3 | 3 | 0.00% |
| ED240517C00055000 | 2023-11-16 2:41PM EDT | 55.00 | 37.40 | 33.40 | 37.00 | 0.00 | - | 7 | 17 | 0.00% |
| ED240517C00060000 | 2023-12-21 3:54PM EDT | 60.00 | 29.26 | 28.30 | 32.10 | 0.00 | - | 1 | 3 | 0.00% |
| ED240517C00065000 | 2024-04-09 11:59AM EDT | 65.00 | 26.00 | 32.10 | 34.90 | 0.00 | - | 1 | 12 | 194.04% |
| ED240517C00070000 | 2024-03-27 3:28PM EDT | 70.00 | 20.20 | 21.00 | 24.10 | 0.00 | - | 30 | 38 | 0.00% |
| ED240517C00075000 | 2024-05-10 3:44PM EDT | 75.00 | 23.05 | 21.10 | 25.00 | +2.55 | +12.44% | 1 | 112 | 113.18% |
| ED240517C00077500 | 2024-05-10 3:41PM EDT | 77.50 | 20.55 | 18.00 | 22.50 | +3.55 | +20.88% | 1 | 17 | 72.27% |
| ED240517C00080000 | 2024-05-07 3:43PM EDT | 80.00 | 17.10 | 16.60 | 19.40 | 0.00 | - | 3 | 111 | 87.30% |
| ED240517C00082500 | 2024-05-10 1:25PM EDT | 82.50 | 15.50 | 13.90 | 17.10 | +3.80 | +32.48% | 11 | 57 | 76.37% |
| ED240517C00085000 | 2024-05-09 11:29AM EDT | 85.00 | 12.30 | 12.30 | 13.00 | 0.00 | - | 2 | 41 | 65.53% |
| ED240517C00087500 | 2024-05-10 2:57PM EDT | 87.50 | 10.70 | 8.30 | 10.40 | +4.05 | +60.90% | 3 | 258 | 49.71% |
| ED240517C00090000 | 2024-05-10 3:25PM EDT | 90.00 | 8.10 | 5.70 | 7.90 | +0.15 | +1.89% | 16 | 458 | 39.55% |
| ED240517C00092500 | 2024-05-10 2:45PM EDT | 92.50 | 5.50 | 3.10 | 5.40 | +0.10 | +1.85% | 79 | 2,603 | 29.10% |
| ED240517C00095000 | 2024-05-10 3:04PM EDT | 95.00 | 3.30 | 2.15 | 2.85 | +0.50 | +17.86% | 25 | 1,293 | 16.60% |
| ED240517C00097500 | 2024-05-10 3:42PM EDT | 97.50 | 0.58 | 0.50 | 0.65 | -0.17 | -22.67% | 172 | 1,072 | 9.42% |
| ED240517C00100000 | 2024-05-10 3:42PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 46 | 376 | 12.79% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 35.16% |
| ED240517C00110000 | 2024-05-06 10:49AM EDT | 110.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 39.84% |
| ED240517C00115000 | 2024-01-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 25.00% |
| ED240517C00130000 | 2023-11-08 10:42AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00042500 | 2023-11-20 4:27PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 264.45% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 204.69% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 229.59% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 109.38% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 308 | 91.41% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 33 | 174 | 122.56% |
| ED240517P00077500 | 2024-05-09 2:17PM EDT | 77.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 80.27% |
| ED240517P00080000 | 2024-04-30 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 57.81% |
| ED240517P00082500 | 2024-05-07 12:18PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 220 | 50.00% |
| ED240517P00085000 | 2024-05-10 10:02AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 1,327 | 46.48% |
| ED240517P00087500 | 2024-05-09 2:52PM EDT | 87.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 274 | 69.04% |
| ED240517P00090000 | 2024-05-09 11:35AM EDT | 90.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 400 | 479 | 58.59% |
| ED240517P00092500 | 2024-05-10 11:06AM EDT | 92.50 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 3 | 515 | 24.51% |
| ED240517P00095000 | 2024-05-10 3:53PM EDT | 95.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 131 | 173 | 18.16% |
| ED240517P00097500 | 2024-05-09 11:06AM EDT | 97.50 | 0.58 | 1.00 | 1.35 | -0.57 | -49.57% | 30 | 43 | 25.12% |
| ED240517P00100000 | 2024-05-10 3:54PM EDT | 100.00 | 3.10 | 3.00 | 5.00 | -8.40 | -73.04% | 2 | 1 | 64.06% |
© 2024 Yahoo. All rights reserved.