Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00095000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 1.50 | 1.25 | 1.45 | +0.33 | +28.21% | 15 | 1,876 | 14.84% |
| ED240621C00095000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 2.20 | 2.20 | 2.40 | +0.12 | +5.77% | 26 | 95 | 15.05% |
| ED240816C00095000 | 2024-05-01 3:38PM EDT | 2024-08-16 | 3.69 | 3.80 | 4.10 | 0.00 | - | 28 | 689 | 18.68% |
| ED241115C00095000 | 2024-05-01 3:20PM EDT | 2024-11-15 | 5.50 | 5.50 | 5.90 | 0.00 | - | 5 | 46 | 20.17% |
| ED241220C00095000 | 2024-05-01 12:54PM EDT | 2024-12-20 | 5.70 | 5.70 | 6.10 | 0.00 | - | 9 | 64 | 19.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00095000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 2.12 | 1.45 | 1.65 | 0.00 | - | 1 | 101 | 23.78% |
| ED240621P00095000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 2.40 | 2.25 | 2.35 | 0.00 | - | 11 | 33 | 18.27% |
| ED240816P00095000 | 2024-05-01 2:49PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.60 | 0.00 | - | 17 | 89 | 18.71% |
| ED241115P00095000 | 2024-04-25 12:59PM EDT | 2024-11-15 | 5.10 | 4.40 | 4.80 | 0.00 | - | - | 1 | 18.06% |
| ED241220P00095000 | 2024-05-01 12:55PM EDT | 2024-12-20 | 4.96 | 4.80 | 5.10 | 0.00 | - | 9 | 11 | 17.64% |
© 2024 Yahoo. All rights reserved.