Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220C00060000 | 2024-05-21 12:46PM EDT | 60.00 | 36.75 | 33.00 | 37.80 | 0.00 | - | 1 | 0 | 64.22% |
| ED241220C00065000 | 2024-04-22 2:27PM EDT | 65.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ED241220C00070000 | 2024-05-14 12:01PM EDT | 70.00 | 27.49 | 23.50 | 28.30 | 0.00 | - | 1 | 5 | 51.03% |
| ED241220C00075000 | 2024-05-14 3:56PM EDT | 75.00 | 23.00 | 20.70 | 22.70 | 0.00 | - | 1 | 8 | 40.11% |
| ED241220C00077500 | 2024-05-15 1:27PM EDT | 77.50 | 21.10 | 17.00 | 20.40 | 0.00 | - | 1 | 2 | 37.54% |
| ED241220C00080000 | 2024-05-15 2:48PM EDT | 80.00 | 18.90 | 16.20 | 18.00 | 0.00 | - | 2 | 32 | 34.42% |
| ED241220C00082500 | 2024-05-10 1:29PM EDT | 82.50 | 16.90 | 12.60 | 15.50 | 0.00 | - | 6 | 26 | 30.81% |
| ED241220C00085000 | 2024-02-26 3:16PM EDT | 85.00 | 6.80 | 8.80 | 10.10 | 0.00 | - | 36 | 36 | 12.64% |
| ED241220C00087500 | 2024-05-17 12:32PM EDT | 87.50 | 12.00 | 9.90 | 11.10 | 0.00 | - | 1 | 40 | 25.96% |
| ED241220C00090000 | 2024-05-13 3:34PM EDT | 90.00 | 10.50 | 8.00 | 9.90 | 0.00 | - | 1 | 28 | 27.01% |
| ED241220C00092500 | 2024-05-30 1:07PM EDT | 92.50 | 5.20 | 4.40 | 6.80 | 0.00 | - | 2 | 85 | 20.56% |
| ED241220C00095000 | 2024-05-30 11:22AM EDT | 95.00 | 3.90 | 3.20 | 5.70 | 0.00 | - | 2 | 120 | 21.02% |
| ED241220C00097500 | 2024-05-29 10:41AM EDT | 97.50 | 2.85 | 2.40 | 4.00 | 0.00 | - | 10 | 172 | 18.72% |
| ED241220C00100000 | 2024-05-31 11:21AM EDT | 100.00 | 2.83 | 2.65 | 3.50 | +0.84 | +42.21% | 3 | 407 | 20.14% |
| ED241220C00105000 | 2024-05-31 11:12AM EDT | 105.00 | 1.55 | 1.25 | 1.60 | +0.60 | +63.16% | 2 | 209 | 17.71% |
| ED241220C00110000 | 2024-05-29 3:16PM EDT | 110.00 | 0.43 | 0.50 | 0.75 | 0.00 | - | 35 | 127 | 17.10% |
| ED241220C00115000 | 2024-05-23 10:07AM EDT | 115.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 1 | 42 | 19.70% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220P00065000 | 2024-04-30 10:29AM EDT | 65.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 35 | 50 | 31.01% |
| ED241220P00070000 | 2024-05-23 11:07AM EDT | 70.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 2 | 84 | 32.40% |
| ED241220P00075000 | 2024-05-30 2:56PM EDT | 75.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 4 | 99 | 24.07% |
| ED241220P00077500 | 2024-05-30 2:56PM EDT | 77.50 | 0.70 | 0.40 | 0.70 | 0.00 | - | 4 | 10 | 21.44% |
| ED241220P00080000 | 2024-05-17 11:29AM EDT | 80.00 | 0.62 | 0.60 | 1.05 | 0.00 | - | 10 | 81 | 21.38% |
| ED241220P00082500 | 2024-05-28 1:29PM EDT | 82.50 | 1.10 | 0.85 | 1.15 | 0.00 | - | 1 | 59 | 19.20% |
| ED241220P00085000 | 2024-05-28 10:37AM EDT | 85.00 | 1.43 | 1.05 | 1.50 | 0.00 | - | 1 | 16 | 18.20% |
| ED241220P00087500 | 2024-05-21 12:16PM EDT | 87.50 | 1.55 | 1.55 | 1.95 | 0.00 | - | 1 | 16 | 17.19% |
| ED241220P00090000 | 2024-05-23 1:54PM EDT | 90.00 | 2.40 | 2.30 | 2.55 | 0.00 | - | 5 | 20 | 16.27% |
| ED241220P00092500 | 2024-05-30 9:47AM EDT | 92.50 | 3.80 | 3.10 | 3.50 | 0.00 | - | 1 | 28 | 16.01% |
| ED241220P00095000 | 2024-05-28 10:37AM EDT | 95.00 | 4.32 | 4.10 | 4.70 | 0.00 | - | 1 | 134 | 15.88% |
| ED241220P00097500 | 2024-05-16 12:33PM EDT | 97.50 | 4.50 | 3.50 | 5.70 | 0.00 | - | 2 | 5 | 14.22% |
| ED241220P00100000 | 2024-05-22 11:10AM EDT | 100.00 | 4.80 | 6.80 | 7.20 | 0.00 | - | 3 | 12 | 13.44% |
| ED241220P00115000 | 2024-05-07 12:00PM EDT | 115.00 | 19.30 | 18.20 | 22.80 | 0.00 | - | - | 0 | 29.58% |
© 2024 Yahoo. All rights reserved.