Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621C00100000 | 2024-06-03 2:59PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 8 | 507 | 20.51% |
| ED240719C00100000 | 2024-06-03 1:42PM EDT | 2024-07-19 | 0.40 | 0.25 | 0.35 | -0.11 | -21.57% | 15 | 58 | 16.11% |
| ED240816C00100000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 1.00 | 0.65 | 0.80 | 0.00 | - | 4 | 1,007 | 16.92% |
| ED241115C00100000 | 2024-05-22 9:41AM EDT | 2024-11-15 | 3.50 | 1.95 | 2.30 | 0.00 | - | 2 | 1,743 | 18.55% |
| ED241220C00100000 | 2024-05-31 11:21AM EDT | 2024-12-20 | 2.83 | 2.20 | 2.50 | 0.00 | - | 3 | 410 | 17.65% |
| ED250117C00100000 | 2024-05-31 11:11AM EDT | 2025-01-17 | 3.23 | 2.65 | 3.00 | 0.00 | - | 2 | 4 | 18.36% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621P00100000 | 2024-05-29 1:20PM EDT | 2024-06-21 | 7.40 | 4.50 | 8.20 | 0.00 | - | 2 | 7 | 50.46% |
| ED240719P00100000 | 2024-05-23 2:30PM EDT | 2024-07-19 | 5.40 | 4.40 | 8.00 | 0.00 | - | - | 0 | 29.82% |
| ED240816P00100000 | 2024-05-29 3:00PM EDT | 2024-08-16 | 7.84 | 6.40 | 6.80 | 0.00 | - | 1 | 8 | 14.06% |
| ED241115P00100000 | 2024-05-30 12:43PM EDT | 2024-11-15 | 8.20 | 6.40 | 7.60 | 0.00 | - | 1 | 2 | 13.84% |
| ED241220P00100000 | 2024-05-22 11:10AM EDT | 2024-12-20 | 4.80 | 7.40 | 7.90 | 0.00 | - | 3 | 12 | 13.89% |
© 2024 Yahoo. All rights reserved.