Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816C00050000 | 2024-05-14 11:20AM EDT | 50.00 | 47.21 | 39.60 | 43.50 | 0.00 | - | - | 3 | 113.48% |
| ED240816C00070000 | 2024-04-26 11:22AM EDT | 70.00 | 23.80 | 23.00 | 27.80 | 0.00 | - | 4 | 22 | 103.76% |
| ED240816C00075000 | 2024-05-13 10:28AM EDT | 75.00 | 23.48 | 15.10 | 18.20 | 0.00 | - | 5 | 67 | 65.92% |
| ED240816C00077500 | 2024-04-30 2:43PM EDT | 77.50 | 17.30 | 14.00 | 18.40 | 0.00 | - | 1 | 3 | 63.65% |
| ED240816C00080000 | 2024-05-29 12:59PM EDT | 80.00 | 13.75 | 9.40 | 13.20 | 0.00 | - | 5 | 38 | 51.84% |
| ED240816C00082500 | 2024-04-05 10:05AM EDT | 82.50 | 8.80 | 12.00 | 14.60 | 0.00 | - | 4 | 33 | 66.21% |
| ED240816C00085000 | 2024-06-18 10:10AM EDT | 85.00 | 6.57 | 6.00 | 6.70 | 0.00 | - | 1 | 41 | 24.90% |
| ED240816C00087500 | 2024-06-06 11:13AM EDT | 87.50 | 6.36 | 4.30 | 4.60 | 0.00 | - | 5 | 148 | 21.55% |
| ED240816C00090000 | 2024-06-21 9:50AM EDT | 90.00 | 3.30 | 2.55 | 2.80 | +0.35 | +11.86% | 1 | 260 | 18.81% |
| ED240816C00092500 | 2024-06-21 3:06PM EDT | 92.50 | 1.60 | 1.35 | 1.50 | 0.00 | - | 9 | 345 | 17.15% |
| ED240816C00095000 | 2024-06-21 10:15AM EDT | 95.00 | 0.93 | 0.60 | 0.75 | +0.08 | +9.41% | 6 | 712 | 16.68% |
| ED240816C00097500 | 2024-06-20 3:35PM EDT | 97.50 | 0.39 | 0.20 | 0.35 | 0.00 | - | 2 | 955 | 16.58% |
| ED240816C00100000 | 2024-06-20 3:45PM EDT | 100.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 132 | 1,143 | 17.68% |
| ED240816C00105000 | 2024-06-20 1:55PM EDT | 105.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 783 | 23.93% |
| ED240816C00110000 | 2024-05-21 3:40PM EDT | 110.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 37.67% |
| ED240816C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 4 | 46 | 56.18% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816P00045000 | 2024-04-08 1:16PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 101.17% |
| ED240816P00060000 | 2024-06-05 2:24PM EDT | 60.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 10 | 59.08% |
| ED240816P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 56.79% |
| ED240816P00070000 | 2024-05-29 9:57AM EDT | 70.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 39 | 38.04% |
| ED240816P00075000 | 2024-06-05 2:45PM EDT | 75.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 86 | 201 | 37.16% |
| ED240816P00077500 | 2024-04-16 2:39PM EDT | 77.50 | 0.87 | 0.05 | 1.60 | 0.00 | - | 2 | 10 | 45.85% |
| ED240816P00080000 | 2024-06-21 10:07AM EDT | 80.00 | 0.23 | 0.10 | 0.30 | -0.67 | -74.44% | 2 | 192 | 22.95% |
| ED240816P00082500 | 2024-06-12 2:03PM EDT | 82.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 84 | 20.00% |
| ED240816P00085000 | 2024-06-21 3:55PM EDT | 85.00 | 0.56 | 0.55 | 0.70 | -0.15 | -21.13% | 5 | 588 | 18.57% |
| ED240816P00087500 | 2024-06-18 11:39AM EDT | 87.50 | 1.30 | 1.05 | 1.25 | 0.00 | - | 1 | 167 | 17.49% |
| ED240816P00090000 | 2024-06-21 2:49PM EDT | 90.00 | 1.83 | 1.25 | 2.10 | -0.32 | -14.88% | 11 | 488 | 16.24% |
| ED240816P00092500 | 2024-06-21 3:34PM EDT | 92.50 | 3.20 | 3.20 | 3.50 | -0.20 | -5.88% | 7 | 321 | 15.96% |
| ED240816P00095000 | 2024-06-20 10:44AM EDT | 95.00 | 4.90 | 4.40 | 5.40 | 0.00 | - | 8 | 546 | 16.59% |
| ED240816P00097500 | 2024-06-17 3:30PM EDT | 97.50 | 7.00 | 7.20 | 8.40 | 0.00 | - | 2 | 72 | 26.10% |
| ED240816P00100000 | 2024-05-29 3:00PM EDT | 100.00 | 7.84 | 7.50 | 11.60 | 0.00 | - | 1 | 8 | 37.16% |
© 2024 Yahoo. All rights reserved.