Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115C00070000 | 2024-05-14 3:03PM EDT | 70.00 | 27.85 | 23.50 | 28.20 | 0.00 | - | 1 | 6 | 55.46% |
| ED241115C00080000 | 2024-05-13 2:14PM EDT | 80.00 | 18.90 | 16.10 | 18.50 | 0.00 | - | 2 | 3 | 40.45% |
| ED241115C00082500 | 2024-04-25 12:12PM EDT | 82.50 | 13.60 | 12.00 | 14.40 | 0.00 | - | 17 | 20 | 28.15% |
| ED241115C00085000 | 2024-04-19 12:18PM EDT | 85.00 | 10.34 | 14.20 | 14.60 | 0.00 | - | 1 | 10 | 37.30% |
| ED241115C00087500 | 2024-05-13 10:20AM EDT | 87.50 | 12.60 | 9.80 | 10.20 | 0.00 | - | 5 | 6 | 24.51% |
| ED241115C00090000 | 2024-05-29 10:06AM EDT | 90.00 | 6.55 | 7.90 | 8.30 | 0.00 | - | 7 | 31 | 23.00% |
| ED241115C00092500 | 2024-05-31 1:11PM EDT | 92.50 | 6.40 | 6.10 | 6.60 | +1.35 | +26.73% | 17 | 24 | 21.80% |
| ED241115C00095000 | 2024-05-29 12:13PM EDT | 95.00 | 3.60 | 4.60 | 5.10 | 0.00 | - | 1 | 57 | 20.75% |
| ED241115C00097500 | 2024-05-31 2:24PM EDT | 97.50 | 3.66 | 3.40 | 3.70 | +1.06 | +40.77% | 6 | 79 | 19.40% |
| ED241115C00100000 | 2024-05-22 9:41AM EDT | 100.00 | 3.50 | 2.35 | 4.20 | 0.00 | - | 2 | 1,743 | 24.98% |
| ED241115C00105000 | 2024-05-30 1:00PM EDT | 105.00 | 0.62 | 1.00 | 1.35 | 0.00 | - | 200 | 429 | 18.18% |
| ED241115C00110000 | 2024-05-31 1:43PM EDT | 110.00 | 0.50 | 0.30 | 0.75 | +0.09 | +21.95% | 1 | 40 | 18.80% |
| ED241115C00115000 | 2024-05-22 10:55AM EDT | 115.00 | 0.35 | 0.05 | 0.95 | 0.00 | - | 9 | 15 | 24.02% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115P00065000 | 2024-05-29 9:58AM EDT | 65.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 2 | 10 | 54.27% |
| ED241115P00070000 | 2024-04-16 2:19PM EDT | 70.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 45.26% |
| ED241115P00075000 | 2024-05-30 1:01PM EDT | 75.00 | 0.50 | 0.15 | 1.30 | 0.00 | - | 327 | 327 | 31.74% |
| ED241115P00080000 | 2024-05-21 1:26PM EDT | 80.00 | 0.50 | 0.45 | 1.30 | 0.00 | - | 10 | 12 | 25.27% |
| ED241115P00082500 | 2024-05-14 10:06AM EDT | 82.50 | 0.75 | 0.70 | 0.95 | 0.00 | - | 1 | 4 | 19.74% |
| ED241115P00085000 | 2024-05-20 11:35AM EDT | 85.00 | 0.85 | 0.20 | 1.25 | 0.00 | - | 10 | 17 | 18.57% |
| ED241115P00087500 | 2024-05-29 12:29PM EDT | 87.50 | 2.10 | 0.50 | 1.70 | 0.00 | - | 20 | 15 | 17.66% |
| ED241115P00090000 | 2024-05-20 9:47AM EDT | 90.00 | 1.65 | 1.25 | 2.30 | 0.00 | - | 2 | 20 | 16.79% |
| ED241115P00092500 | 2024-05-29 11:21AM EDT | 92.50 | 4.00 | 1.85 | 3.10 | 0.00 | - | 2 | 126 | 15.99% |
| ED241115P00095000 | 2024-05-31 12:02PM EDT | 95.00 | 3.85 | 3.60 | 5.90 | -1.05 | -21.43% | 2 | 82 | 22.14% |
| ED241115P00097500 | 2024-05-22 11:17AM EDT | 97.50 | 3.60 | 5.00 | 5.40 | 0.00 | - | 1 | 19 | 14.42% |
| ED241115P00100000 | 2024-05-30 12:43PM EDT | 100.00 | 8.20 | 6.30 | 6.90 | 0.00 | - | 1 | 2 | 13.42% |
© 2024 Yahoo. All rights reserved.