Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621C00080000 | 2024-05-13 3:00PM EDT | 2024-06-21 | 18.00 | 11.60 | 15.90 | 0.00 | - | 10 | 0 | 89.48% |
| ED240816C00080000 | 2024-05-29 12:59PM EDT | 2024-08-16 | 13.75 | 12.40 | 17.00 | 0.00 | - | 5 | 38 | 54.10% |
| ED241115C00080000 | 2024-05-13 2:14PM EDT | 2024-11-15 | 18.90 | 15.10 | 15.90 | 0.00 | - | 2 | 3 | 30.26% |
| ED241220C00080000 | 2024-05-15 2:48PM EDT | 2024-12-20 | 18.90 | 13.40 | 16.80 | 0.00 | - | 2 | 32 | 32.06% |
| ED250117C00080000 | 2024-05-31 1:32PM EDT | 2025-01-17 | 16.64 | 15.50 | 17.80 | 0.00 | - | 2 | 5 | 34.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621P00080000 | 2024-05-31 12:24PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 57.96% |
| ED240719P00080000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 34.25% |
| ED240816P00080000 | 2024-05-20 10:03AM EDT | 2024-08-16 | 0.20 | 0.10 | 0.70 | 0.00 | - | 5 | 191 | 29.83% |
| ED241115P00080000 | 2024-05-21 1:26PM EDT | 2024-11-15 | 0.50 | 0.55 | 1.65 | 0.00 | - | 10 | 12 | 26.83% |
| ED241220P00080000 | 2024-05-17 11:29AM EDT | 2024-12-20 | 0.62 | 0.75 | 1.00 | 0.00 | - | 10 | 81 | 20.37% |
| ED250117P00080000 | 2024-05-29 2:43PM EDT | 2025-01-17 | 1.10 | 0.85 | 1.05 | 0.00 | - | - | 1 | 19.41% |
© 2024 Yahoo. All rights reserved.