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 | 27.00 | 31.90 | 0.00 | - | 1 | 12 | 75.78% |
| ED240517C00070000 | 2024-03-27 3:28PM EDT | 70.00 | 20.20 | 21.00 | 24.10 | 0.00 | - | 30 | 38 | 0.00% |
| ED240517C00075000 | 2024-03-19 3:40PM EDT | 75.00 | 15.67 | 14.70 | 18.50 | 0.00 | - | 1 | 112 | 0.00% |
| ED240517C00077500 | 2024-03-01 12:30PM EDT | 77.50 | 10.15 | 12.30 | 15.50 | 0.00 | - | 4 | 17 | 0.00% |
| ED240517C00080000 | 2024-04-17 1:45PM EDT | 80.00 | 9.80 | 13.00 | 17.00 | 0.00 | - | 3 | 111 | 61.91% |
| ED240517C00082500 | 2024-04-25 12:11PM EDT | 82.50 | 11.70 | 10.00 | 14.50 | 0.00 | - | 17 | 57 | 92.19% |
| ED240517C00085000 | 2024-04-29 2:30PM EDT | 85.00 | 9.05 | 7.60 | 11.90 | 0.00 | - | 2 | 45 | 78.86% |
| ED240517C00087500 | 2024-04-29 9:59AM EDT | 87.50 | 6.65 | 5.10 | 9.30 | 0.00 | - | 10 | 258 | 65.58% |
| ED240517C00090000 | 2024-04-29 12:37PM EDT | 90.00 | 4.51 | 2.75 | 5.10 | +0.11 | +2.50% | 1 | 479 | 28.32% |
| ED240517C00092500 | 2024-04-30 3:30PM EDT | 92.50 | 2.38 | 1.65 | 4.10 | +0.15 | +6.73% | 92 | 2,740 | 37.99% |
| ED240517C00095000 | 2024-04-30 3:53PM EDT | 95.00 | 1.04 | 1.00 | 1.15 | +0.19 | +22.35% | 25 | 1,848 | 17.53% |
| ED240517C00097500 | 2024-04-30 2:15PM EDT | 97.50 | 0.29 | 0.25 | 0.40 | +0.05 | +20.83% | 7 | 986 | 17.58% |
| ED240517C00100000 | 2024-04-30 3:30PM EDT | 100.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 13 | 385 | 19.19% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 32.62% |
| ED240517C00110000 | 2024-04-25 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 53.27% |
| 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 | 25.00% |
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 | 175.39% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 134.57% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 149.61% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 69.53% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 308 | 66.02% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 33 | 174 | 52.54% |
| ED240517P00077500 | 2024-04-22 3:48PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 59 | 43.36% |
| ED240517P00080000 | 2024-04-30 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 1 | 102 | 47.46% |
| ED240517P00082500 | 2024-04-30 12:09PM EDT | 82.50 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 225 | 35.06% |
| ED240517P00085000 | 2024-04-26 3:56PM EDT | 85.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 7 | 1,328 | 28.52% |
| ED240517P00087500 | 2024-04-30 2:22PM EDT | 87.50 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 9 | 277 | 24.02% |
| ED240517P00090000 | 2024-04-30 1:14PM EDT | 90.00 | 0.35 | 0.25 | 1.35 | -0.10 | -22.22% | 3 | 539 | 38.57% |
| ED240517P00092500 | 2024-04-30 3:56PM EDT | 92.50 | 0.89 | 0.80 | 0.95 | -0.24 | -21.24% | 1 | 475 | 21.58% |
| ED240517P00095000 | 2024-04-30 3:56PM EDT | 95.00 | 2.12 | 2.00 | 2.15 | -0.36 | -14.52% | 1 | 101 | 22.51% |
| ED240517P00097500 | 2024-04-22 12:21PM EDT | 97.50 | 6.00 | 2.90 | 5.40 | 0.00 | - | 3 | 18 | 44.12% |
| ED240517P00100000 | 2024-03-22 1:21PM EDT | 100.00 | 11.50 | 7.00 | 10.30 | 0.00 | - | 2 | 1 | 64.53% |
© 2024 Yahoo. All rights reserved.