Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00092500 | 2024-05-02 1:57PM EDT | 2024-05-17 | 3.00 | 3.00 | 3.50 | +0.13 | +4.53% | 45 | 2,710 | 23.73% |
| ED240621C00092500 | 2024-04-30 9:33AM EDT | 2024-06-21 | 2.95 | 3.70 | 4.10 | 0.00 | - | 1 | 66 | 17.95% |
| ED240816C00092500 | 2024-05-01 2:32PM EDT | 2024-08-16 | 5.10 | 5.20 | 5.60 | 0.00 | - | 14 | 280 | 20.22% |
| ED241115C00092500 | 2024-05-01 1:41PM EDT | 2024-11-15 | 6.96 | 6.60 | 7.30 | 0.00 | - | 2 | 22 | 21.17% |
| ED241220C00092500 | 2024-04-26 2:45PM EDT | 2024-12-20 | 6.30 | 7.00 | 7.60 | 0.00 | - | 2 | 56 | 20.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00092500 | 2024-05-02 1:07PM EDT | 2024-05-17 | 0.90 | 0.60 | 0.75 | +0.20 | +28.57% | 16 | 484 | 23.73% |
| ED240621P00092500 | 2024-05-02 12:54PM EDT | 2024-06-21 | 1.51 | 1.20 | 1.35 | +0.11 | +7.86% | 21 | 37 | 17.95% |
| ED240816P00092500 | 2024-05-01 10:32AM EDT | 2024-08-16 | 2.75 | 2.30 | 2.55 | 0.00 | - | 10 | 290 | 18.68% |
| ED241115P00092500 | 2024-04-19 12:32PM EDT | 2024-11-15 | 4.83 | 3.40 | 3.80 | 0.00 | - | 3 | 3 | 18.40% |
| ED241220P00092500 | 2024-04-25 10:14AM EDT | 2024-12-20 | 5.00 | 3.60 | 4.00 | 0.00 | - | 3 | 25 | 17.65% |
© 2024 Yahoo. All rights reserved.