Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00085000 | 2024-05-01 9:52AM EDT | 2024-05-17 | 9.00 | 8.40 | 12.40 | 0.00 | - | 5 | 40 | 78.76% |
| ED240621C00085000 | 2024-04-26 9:55AM EDT | 2024-06-21 | 8.90 | 8.30 | 12.50 | 0.00 | - | 1 | 1 | 45.04% |
| ED240816C00085000 | 2024-04-19 1:43PM EDT | 2024-08-16 | 9.11 | 11.10 | 13.70 | 0.00 | - | 2 | 40 | 38.55% |
| ED241115C00085000 | 2024-04-19 12:18PM EDT | 2024-11-15 | 10.34 | 10.20 | 14.50 | 0.00 | - | 1 | 10 | 31.81% |
| ED241220C00085000 | 2024-02-26 3:16PM EDT | 2024-12-20 | 6.80 | 8.80 | 10.10 | 0.00 | - | 36 | 36 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00085000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 5 | 1,328 | 31.45% |
| ED240621P00085000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 11 | 21.39% |
| ED240816P00085000 | 2024-05-01 2:41PM EDT | 2024-08-16 | 0.82 | 0.65 | 0.85 | 0.00 | - | 22 | 573 | 21.01% |
| ED241115P00085000 | 2024-04-25 12:15PM EDT | 2024-11-15 | 1.90 | 1.45 | 1.75 | 0.00 | - | 2 | 14 | 20.42% |
| ED241220P00085000 | 2024-05-01 10:43AM EDT | 2024-12-20 | 2.05 | 1.60 | 1.95 | 0.00 | - | 1 | 15 | 19.75% |
© 2024 Yahoo. All rights reserved.