Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621C00095000 | 2024-05-22 3:13PM EDT | 2024-06-21 | 2.45 | 2.35 | 2.50 | +0.20 | +8.89% | 5 | 339 | 17.21% |
| ED240719C00095000 | 2024-05-20 10:36AM EDT | 2024-07-19 | 3.77 | 3.20 | 3.40 | 0.00 | - | 2 | 7 | 18.41% |
| ED240816C00095000 | 2024-05-22 12:45PM EDT | 2024-08-16 | 4.80 | 3.50 | 4.30 | +0.67 | +16.22% | 1 | 717 | 20.03% |
| ED241115C00095000 | 2024-05-22 10:13AM EDT | 2024-11-15 | 6.60 | 5.70 | 6.30 | +0.86 | +14.98% | 1 | 57 | 21.55% |
| ED241220C00095000 | 2024-05-22 10:48AM EDT | 2024-12-20 | 6.80 | 5.80 | 7.90 | +0.50 | +7.94% | 1 | 112 | 25.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240621P00095000 | 2024-05-22 3:33PM EDT | 2024-06-21 | 0.80 | 0.80 | 0.95 | +0.25 | +45.45% | 77 | 816 | 13.23% |
| ED240719P00095000 | 2024-05-22 1:05PM EDT | 2024-07-19 | 1.05 | 1.25 | 1.45 | -0.28 | -21.05% | 21 | 271 | 12.93% |
| ED240816P00095000 | 2024-05-21 2:10PM EDT | 2024-08-16 | 1.48 | 2.00 | 2.20 | -0.59 | -28.50% | 2 | 131 | 14.75% |
| ED241115P00095000 | 2024-05-22 11:30AM EDT | 2024-11-15 | 2.65 | 3.20 | 3.50 | -0.65 | -19.70% | 2 | 17 | 15.24% |
| ED241220P00095000 | 2024-05-21 11:09AM EDT | 2024-12-20 | 3.50 | 3.50 | 4.00 | 0.00 | - | 2 | 134 | 15.65% |
© 2024 Yahoo. All rights reserved.