Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00042500 | 2024-02-12 4:37PM EDT | 42.50 | 46.70 | 45.40 | 48.80 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00045000 | 2024-02-12 4:40PM EDT | 45.00 | 44.20 | 42.90 | 46.30 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00047500 | 2024-02-12 4:40PM EDT | 47.50 | 41.70 | 40.40 | 43.80 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00050000 | 2024-02-14 10:57AM EDT | 50.00 | 37.74 | 37.10 | 41.30 | 0.00 | - | 3 | 3 | 0.00% |
| ED240517C00055000 | 2023-11-16 2:41PM EDT | 55.00 | 37.40 | 33.40 | 37.00 | 0.00 | - | 7 | 17 | 0.00% |
| ED240517C00060000 | 2023-12-21 3:54PM EDT | 60.00 | 29.26 | 28.30 | 32.10 | 0.00 | - | 1 | 3 | 0.00% |
| ED240517C00065000 | 2024-04-09 11:59AM EDT | 65.00 | 26.00 | 29.00 | 32.40 | 0.00 | - | 1 | 12 | 99.61% |
| ED240517C00070000 | 2024-03-27 3:28PM EDT | 70.00 | 20.20 | 21.00 | 24.10 | 0.00 | - | 30 | 38 | 0.00% |
| ED240517C00075000 | 2024-05-03 2:55PM EDT | 75.00 | 20.50 | 20.50 | 21.00 | +4.83 | +30.82% | 1 | 112 | 70.70% |
| ED240517C00077500 | 2024-05-01 11:03AM EDT | 77.50 | 17.00 | 16.10 | 20.10 | 0.00 | - | 1 | 17 | 119.68% |
| ED240517C00080000 | 2024-04-17 1:45PM EDT | 80.00 | 9.80 | 15.40 | 17.50 | 0.00 | - | 3 | 111 | 80.37% |
| ED240517C00082500 | 2024-04-25 12:11PM EDT | 82.50 | 11.70 | 11.10 | 14.90 | 0.00 | - | 17 | 57 | 91.46% |
| ED240517C00085000 | 2024-05-01 9:52AM EDT | 85.00 | 9.00 | 9.20 | 12.80 | 0.00 | - | 5 | 40 | 87.06% |
| ED240517C00087500 | 2024-04-29 9:59AM EDT | 87.50 | 6.65 | 6.70 | 10.30 | 0.00 | - | 10 | 258 | 74.61% |
| ED240517C00090000 | 2024-05-03 10:39AM EDT | 90.00 | 5.85 | 4.30 | 6.90 | +1.15 | +24.47% | 2 | 477 | 47.29% |
| ED240517C00092500 | 2024-05-03 3:44PM EDT | 92.50 | 3.07 | 3.20 | 3.90 | +0.07 | +2.33% | 9 | 2,705 | 27.37% |
| ED240517C00095000 | 2024-05-03 3:37PM EDT | 95.00 | 1.27 | 1.25 | 1.40 | -0.11 | -7.97% | 27 | 1,460 | 14.75% |
| ED240517C00097500 | 2024-05-03 12:20PM EDT | 97.50 | 0.36 | 0.25 | 0.40 | -0.09 | -20.00% | 36 | 1,022 | 14.72% |
| ED240517C00100000 | 2024-05-03 2:14PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 381 | 15.97% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 32.67% |
| ED240517C00110000 | 2024-04-25 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 46.68% |
| ED240517C00115000 | 2024-01-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 25.00% |
| ED240517C00130000 | 2023-11-08 10:42AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00042500 | 2023-11-20 4:27PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 195.70% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 150.78% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 167.97% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 78.91% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 4 | 308 | 128.86% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 33 | 174 | 106.74% |
| ED240517P00077500 | 2024-04-22 3:48PM EDT | 77.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 14 | 59 | 50.20% |
| ED240517P00080000 | 2024-04-30 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 101 | 59.18% |
| ED240517P00082500 | 2024-05-01 1:49PM EDT | 82.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 224 | 41.41% |
| ED240517P00085000 | 2024-05-03 10:48AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1,328 | 34.38% |
| ED240517P00087500 | 2024-05-02 3:26PM EDT | 87.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 4 | 279 | 29.69% |
| ED240517P00090000 | 2024-05-03 2:39PM EDT | 90.00 | 0.11 | 0.10 | 0.15 | -0.07 | -38.89% | 9 | 532 | 22.02% |
| ED240517P00092500 | 2024-05-03 9:52AM EDT | 92.50 | 0.32 | 0.30 | 0.40 | -0.58 | -64.44% | 1 | 485 | 19.63% |
| ED240517P00095000 | 2024-05-03 3:37PM EDT | 95.00 | 1.21 | 1.05 | 1.20 | -0.56 | -31.64% | 42 | 108 | 19.65% |
| ED240517P00097500 | 2024-05-02 1:45PM EDT | 97.50 | 2.80 | 2.15 | 4.70 | -0.80 | -22.22% | 14 | 19 | 48.39% |
| ED240517P00100000 | 2024-03-22 1:21PM EDT | 100.00 | 11.50 | 7.00 | 10.30 | 0.00 | - | 2 | 1 | 80.96% |
© 2024 Yahoo. All rights reserved.