Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
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 | 28.50 | 31.70 | 0.00 | - | 1 | 12 | 115.43% |
| 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 | 2024-05-01 11:03AM EDT | 77.50 | 17.00 | 16.10 | 19.00 | 0.00 | - | 1 | 17 | 67.77% |
| ED240517C00080000 | 2024-04-17 1:45PM EDT | 80.00 | 9.80 | 13.60 | 16.20 | 0.00 | - | 3 | 111 | 53.61% |
| ED240517C00082500 | 2024-04-25 12:11PM EDT | 82.50 | 11.70 | 11.10 | 14.20 | 0.00 | - | 17 | 57 | 53.81% |
| ED240517C00085000 | 2024-05-01 9:52AM EDT | 85.00 | 9.00 | 8.70 | 11.40 | 0.00 | - | 5 | 40 | 70.19% |
| ED240517C00087500 | 2024-04-29 9:59AM EDT | 87.50 | 6.65 | 6.30 | 9.30 | 0.00 | - | 10 | 258 | 65.23% |
| ED240517C00090000 | 2024-05-02 10:45AM EDT | 90.00 | 4.70 | 4.70 | 5.00 | -0.70 | -12.96% | 2 | 478 | 23.98% |
| ED240517C00092500 | 2024-05-02 11:12AM EDT | 92.50 | 2.90 | 2.65 | 2.85 | +0.03 | +1.05% | 40 | 2,710 | 20.17% |
| ED240517C00095000 | 2024-05-02 12:25PM EDT | 95.00 | 1.10 | 1.10 | 1.20 | -0.07 | -5.98% | 630 | 1,876 | 17.51% |
| ED240517C00097500 | 2024-05-02 11:21AM EDT | 97.50 | 0.39 | 0.30 | 0.40 | -0.01 | -2.50% | 22 | 1,006 | 17.38% |
| ED240517C00100000 | 2024-05-02 11:21AM EDT | 100.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 5 | 377 | 19.19% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 33.11% |
| ED240517C00110000 | 2024-04-25 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 54.30% |
| 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 | 181.25% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 139.06% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 154.69% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 72.27% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 308 | 83.79% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 33 | 174 | 67.58% |
| ED240517P00077500 | 2024-04-22 3:48PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 59 | 44.92% |
| ED240517P00080000 | 2024-04-30 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 101 | 51.86% |
| ED240517P00082500 | 2024-05-01 1:49PM EDT | 82.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 224 | 36.62% |
| ED240517P00085000 | 2024-04-26 3:56PM EDT | 85.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 1,328 | 32.47% |
| ED240517P00087500 | 2024-05-01 3:08PM EDT | 87.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 90 | 278 | 28.71% |
| ED240517P00090000 | 2024-05-02 11:21AM EDT | 90.00 | 0.27 | 0.25 | 0.30 | +0.07 | +35.00% | 13 | 533 | 21.97% |
| ED240517P00092500 | 2024-05-02 11:21AM EDT | 92.50 | 0.73 | 0.80 | 0.90 | +0.03 | +4.29% | 15 | 484 | 22.49% |
| ED240517P00095000 | 2024-05-02 11:21AM EDT | 95.00 | 1.84 | 1.95 | 2.10 | -0.28 | -13.21% | 5 | 101 | 23.98% |
| ED240517P00097500 | 2024-04-22 12:21PM EDT | 97.50 | 6.00 | 3.70 | 4.90 | 0.00 | - | 3 | 18 | 40.55% |
| ED240517P00100000 | 2024-03-22 1:21PM EDT | 100.00 | 11.50 | 7.00 | 10.30 | 0.00 | - | 2 | 1 | 68.29% |
© 2024 Yahoo. All rights reserved.