Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816C00050000 | 2024-05-14 11:20AM EDT | 50.00 | 47.21 | 39.60 | 43.50 | 0.00 | - | - | 3 | 138.09% |
| ED240816C00070000 | 2024-04-26 11:22AM EDT | 70.00 | 23.80 | 23.00 | 27.80 | 0.00 | - | 4 | 22 | 116.43% |
| ED240816C00075000 | 2024-06-27 11:26AM EDT | 75.00 | 15.58 | 12.90 | 17.00 | 0.00 | - | 4 | 59 | 64.14% |
| ED240816C00077500 | 2024-04-30 2:43PM EDT | 77.50 | 17.30 | 14.00 | 18.40 | 0.00 | - | 1 | 3 | 73.49% |
| ED240816C00080000 | 2024-05-29 12:59PM EDT | 80.00 | 13.75 | 9.90 | 10.20 | 0.00 | - | 5 | 38 | 30.01% |
| ED240816C00082500 | 2024-04-05 10:05AM EDT | 82.50 | 8.80 | 12.00 | 14.60 | 0.00 | - | 4 | 33 | 74.63% |
| ED240816C00085000 | 2024-06-18 10:10AM EDT | 85.00 | 6.57 | 5.30 | 5.80 | 0.00 | - | 1 | 41 | 24.10% |
| ED240816C00087500 | 2024-06-27 3:33PM EDT | 87.50 | 3.50 | 3.30 | 3.60 | -0.10 | -2.78% | 1 | 155 | 19.32% |
| ED240816C00090000 | 2024-06-27 3:49PM EDT | 90.00 | 1.93 | 1.80 | 1.95 | -0.07 | -3.50% | 1 | 305 | 16.82% |
| ED240816C00092500 | 2024-06-27 1:06PM EDT | 92.50 | 0.85 | 0.85 | 0.95 | -0.06 | -6.59% | 6 | 371 | 15.99% |
| ED240816C00095000 | 2024-06-28 1:29PM EDT | 95.00 | 0.31 | 0.30 | 0.40 | -0.07 | -18.42% | 32 | 773 | 15.55% |
| ED240816C00097500 | 2024-06-27 3:53PM EDT | 97.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 16 | 943 | 17.41% |
| ED240816C00100000 | 2024-06-26 2:21PM EDT | 100.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 1 | 1,136 | 17.33% |
| ED240816C00105000 | 2024-06-20 1:55PM EDT | 105.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 783 | 23.24% |
| ED240816C00110000 | 2024-05-21 3:40PM EDT | 110.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 41.09% |
| ED240816C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 4 | 46 | 58.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240816P00045000 | 2024-04-08 1:16PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 104.88% |
| ED240816P00060000 | 2024-06-05 2:24PM EDT | 60.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 10 | 74.80% |
| ED240816P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 62.50% |
| ED240816P00070000 | 2024-05-29 9:57AM EDT | 70.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 39 | 36.62% |
| ED240816P00075000 | 2024-06-05 2:45PM EDT | 75.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 86 | 201 | 35.50% |
| ED240816P00077500 | 2024-04-16 2:39PM EDT | 77.50 | 0.87 | 0.05 | 1.60 | 0.00 | - | 2 | 10 | 46.22% |
| ED240816P00080000 | 2024-06-28 12:06PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 1 | 190 | 22.56% |
| ED240816P00082500 | 2024-06-26 1:35PM EDT | 82.50 | 0.42 | 0.30 | 0.45 | 0.00 | - | 1 | 85 | 20.04% |
| ED240816P00085000 | 2024-06-28 3:27PM EDT | 85.00 | 0.75 | 0.60 | 0.75 | +0.05 | +7.14% | 17 | 587 | 18.03% |
| ED240816P00087500 | 2024-06-28 2:42PM EDT | 87.50 | 1.41 | 1.20 | 1.35 | +0.26 | +22.61% | 6 | 186 | 16.68% |
| ED240816P00090000 | 2024-06-28 3:27PM EDT | 90.00 | 2.52 | 2.25 | 2.45 | +0.27 | +12.00% | 22 | 490 | 16.22% |
| ED240816P00092500 | 2024-06-26 11:21AM EDT | 92.50 | 4.33 | 3.20 | 4.20 | 0.00 | - | 8 | 362 | 17.48% |
| ED240816P00095000 | 2024-06-26 12:29PM EDT | 95.00 | 6.51 | 4.00 | 6.30 | 0.00 | - | 22 | 544 | 19.24% |
| ED240816P00097500 | 2024-06-17 3:30PM EDT | 97.50 | 7.00 | 7.00 | 10.50 | 0.00 | - | 2 | 72 | 40.28% |
| ED240816P00100000 | 2024-05-29 3:00PM EDT | 100.00 | 7.84 | 9.10 | 12.90 | 0.00 | - | 1 | 8 | 44.68% |
© 2024 Yahoo. All rights reserved.