Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621C00070000 | 2024-05-13 11:32AM EDT | 70.00 | 27.95 | 19.30 | 23.10 | 0.00 | - | 1 | 0 | 129.69% |
| ED240621C00075000 | 2024-06-14 2:00PM EDT | 75.00 | 16.03 | 14.10 | 17.80 | -5.33 | -24.95% | 3 | 3 | 76.95% |
| ED240621C00080000 | 2024-05-13 3:00PM EDT | 80.00 | 18.00 | 10.20 | 12.50 | 0.00 | - | 10 | 0 | 81.54% |
| ED240621C00085000 | 2024-06-07 10:06AM EDT | 85.00 | 6.82 | 4.00 | 8.10 | 0.00 | - | 5 | 2 | 101.90% |
| ED240621C00087500 | 2024-06-07 10:06AM EDT | 87.50 | 4.18 | 3.40 | 4.90 | 0.00 | - | 5 | 3 | 63.82% |
| ED240621C00090000 | 2024-06-14 3:52PM EDT | 90.00 | 1.25 | 1.25 | 1.45 | +0.07 | +5.93% | 22 | 2 | 20.61% |
| ED240621C00092500 | 2024-06-13 2:08PM EDT | 92.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 170 | 18.90% |
| ED240621C00095000 | 2024-06-14 2:00PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 5 | 530 | 24.32% |
| ED240621C00097500 | 2024-06-13 3:36PM EDT | 97.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 17 | 1,487 | 70.90% |
| ED240621C00100000 | 2024-06-13 11:55AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 508 | 47.85% |
| ED240621C00105000 | 2024-05-31 1:37PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 261 | 54.69% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621P00075000 | 2024-05-24 1:16PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 71.48% |
| ED240621P00080000 | 2024-06-07 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 91 | 50.39% |
| ED240621P00082500 | 2024-06-12 9:42AM EDT | 82.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 8 | 87.65% |
| ED240621P00085000 | 2024-06-03 10:28AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 37.01% |
| ED240621P00087500 | 2024-06-14 9:58AM EDT | 87.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 4 | 27 | 24.22% |
| ED240621P00090000 | 2024-06-14 3:59PM EDT | 90.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 78 | 309 | 16.36% |
| ED240621P00092500 | 2024-06-14 3:43PM EDT | 92.50 | 1.80 | 0.80 | 1.90 | -0.35 | -16.28% | 21 | 181 | 18.07% |
| ED240621P00095000 | 2024-06-13 2:24PM EDT | 95.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 870 | 598 | 27.83% |
| ED240621P00097500 | 2024-06-13 2:24PM EDT | 97.50 | 6.60 | 5.80 | 8.70 | 0.00 | - | 471 | 238 | 57.23% |
| ED240621P00100000 | 2024-06-04 3:59PM EDT | 100.00 | 6.15 | 7.10 | 10.70 | 0.00 | - | 1 | 6 | 98.93% |
© 2024 Yahoo. All rights reserved.