Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240419C00070000 | 2024-03-25 3:44PM EDT | 70.00 | 18.75 | 19.50 | 24.20 | 0.00 | - | 10 | 20 | 253.13% |
| ED240419C00077500 | 2024-03-06 10:35AM EDT | 77.50 | 12.77 | 10.10 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| ED240419C00080000 | 2024-04-01 1:31PM EDT | 80.00 | 10.44 | 9.50 | 14.00 | 0.00 | - | 2 | 4 | 362.70% |
| ED240419C00082500 | 2024-02-21 1:05PM EDT | 82.50 | 7.10 | 5.20 | 6.70 | 0.00 | - | - | 4 | 0.00% |
| ED240419C00085000 | 2024-04-17 2:03PM EDT | 85.00 | 4.53 | 5.00 | 9.00 | 0.00 | - | 3 | 35 | 111.72% |
| ED240419C00087500 | 2024-04-19 3:52PM EDT | 87.50 | 4.38 | 2.70 | 6.50 | +1.40 | +46.98% | 6 | 1,467 | 88.67% |
| ED240419C00090000 | 2024-04-19 3:54PM EDT | 90.00 | 2.65 | 0.20 | 4.00 | +1.50 | +130.43% | 53 | 964 | 50.98% |
| ED240419C00092500 | 2024-04-19 3:52PM EDT | 92.50 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 192 | 957 | 14.26% |
| ED240419C00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 644 | 41.80% |
| ED240419C00097500 | 2024-04-17 12:19PM EDT | 97.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 65.63% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240419P00080000 | 2024-03-28 9:39AM EDT | 80.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 1 | 76 | 259.57% |
| ED240419P00082500 | 2024-04-16 12:28PM EDT | 82.50 | 0.11 | 0.00 | 1.25 | 0.00 | - | 2 | 90 | 189.65% |
| ED240419P00085000 | 2024-04-18 2:47PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 318 | 187.30% |
| ED240419P00087500 | 2024-04-19 9:52AM EDT | 87.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 983 | 54.30% |
| ED240419P00090000 | 2024-04-19 12:03PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.23 | -88.46% | 30 | 1,046 | 26.95% |
| ED240419P00092500 | 2024-04-19 10:51AM EDT | 92.50 | 0.50 | 0.05 | 2.20 | -2.44 | -82.99% | 7 | 23 | 94.14% |
© 2024 Yahoo. All rights reserved.