Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00090000 | 2024-05-02 10:45AM EDT | 2024-05-17 | 4.70 | 5.30 | 5.80 | -0.70 | -12.96% | 2 | 478 | 30.35% |
| ED240621C00090000 | 2024-04-30 2:53PM EDT | 2024-06-21 | 5.00 | 4.20 | 6.60 | 0.00 | - | 1 | 108 | 24.41% |
| ED240816C00090000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 5.82 | 5.00 | 7.50 | 0.00 | - | 5 | 233 | 22.02% |
| ED241115C00090000 | 2024-04-26 12:51PM EDT | 2024-11-15 | 7.49 | 6.60 | 10.80 | 0.00 | - | 23 | 24 | 29.15% |
| ED241220C00090000 | 2024-04-30 12:20PM EDT | 2024-12-20 | 8.50 | 6.80 | 10.90 | 0.00 | - | 1 | 22 | 27.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00090000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 16 | 533 | 23.44% |
| ED240621P00090000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 0.85 | 0.65 | 0.75 | +0.15 | +21.43% | 27 | 90 | 18.75% |
| ED240816P00090000 | 2024-05-01 2:30PM EDT | 2024-08-16 | 1.75 | 1.50 | 1.80 | 0.00 | - | 1 | 492 | 19.46% |
| ED241115P00090000 | 2024-05-01 3:10PM EDT | 2024-11-15 | 2.80 | 2.55 | 2.95 | 0.00 | - | 1 | 11 | 19.02% |
| ED241220P00090000 | 2024-04-30 12:14PM EDT | 2024-12-20 | 3.20 | 2.85 | 3.20 | 0.00 | - | 1 | 8 | 18.45% |
© 2024 Yahoo. All rights reserved.