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 | 93.80% |
| ED240816C00070000 | 2024-04-26 11:22AM EDT | 70.00 | 23.80 | 23.00 | 27.80 | 0.00 | - | 4 | 22 | 93.63% |
| ED240816C00075000 | 2024-05-13 10:28AM EDT | 75.00 | 23.48 | 15.10 | 18.20 | 0.00 | - | 5 | 67 | 57.79% |
| ED240816C00077500 | 2024-04-30 2:43PM EDT | 77.50 | 17.30 | 14.00 | 18.40 | 0.00 | - | 1 | 3 | 56.21% |
| ED240816C00080000 | 2024-05-29 12:59PM EDT | 80.00 | 13.75 | 9.70 | 13.00 | 0.00 | - | 5 | 38 | 43.40% |
| ED240816C00082500 | 2024-04-05 10:05AM EDT | 82.50 | 8.80 | 12.00 | 14.60 | 0.00 | - | 4 | 33 | 59.58% |
| ED240816C00085000 | 2024-04-19 1:43PM EDT | 85.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED240816C00087500 | 2024-06-06 11:13AM EDT | 87.50 | 6.36 | 5.00 | 5.30 | 0.00 | - | 5 | 148 | 22.84% |
| ED240816C00090000 | 2024-06-13 12:29PM EDT | 90.00 | 3.23 | 2.75 | 3.50 | 0.00 | - | 14 | 264 | 20.48% |
| ED240816C00092500 | 2024-06-14 10:07AM EDT | 92.50 | 2.00 | 1.90 | 2.05 | -0.10 | -4.76% | 2 | 300 | 18.51% |
| ED240816C00095000 | 2024-06-14 9:30AM EDT | 95.00 | 0.85 | 0.95 | 1.15 | -0.10 | -10.53% | 14 | 716 | 17.88% |
| ED240816C00097500 | 2024-06-12 2:28PM EDT | 97.50 | 0.65 | 0.40 | 0.60 | 0.00 | - | 1 | 956 | 17.58% |
| ED240816C00100000 | 2024-06-13 11:08AM EDT | 100.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 8 | 1,141 | 17.58% |
| ED240816C00105000 | 2024-06-14 10:25AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 1 | 784 | 19.09% |
| ED240816C00110000 | 2024-05-21 3:40PM EDT | 110.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 34.67% |
| ED240816C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4 | 46 | 58.63% |
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 | 95.90% |
| ED240816P00060000 | 2024-06-05 2:24PM EDT | 60.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 10 | 77.69% |
| ED240816P00065000 | 2024-04-15 10:24AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 2 | 54.20% |
| ED240816P00070000 | 2024-05-29 9:57AM EDT | 70.00 | 0.09 | 0.05 | 1.40 | 0.00 | - | 1 | 39 | 59.06% |
| ED240816P00075000 | 2024-06-05 2:45PM EDT | 75.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 86 | 201 | 38.97% |
| ED240816P00077500 | 2024-04-16 2:39PM EDT | 77.50 | 0.87 | 0.05 | 1.60 | 0.00 | - | 2 | 10 | 44.13% |
| ED240816P00080000 | 2024-06-12 11:30AM EDT | 80.00 | 0.90 | 0.15 | 0.35 | 0.00 | - | 1 | 192 | 23.27% |
| ED240816P00082500 | 2024-06-12 2:03PM EDT | 82.50 | 0.35 | 0.30 | 0.55 | 0.00 | - | 1 | 84 | 21.68% |
| ED240816P00085000 | 2024-06-06 11:22AM EDT | 85.00 | 0.59 | 0.10 | 0.80 | 0.00 | - | 2 | 589 | 19.47% |
| ED240816P00087500 | 2024-06-14 11:01AM EDT | 87.50 | 1.35 | 1.15 | 1.30 | +0.34 | +33.66% | 41 | 126 | 18.09% |
| ED240816P00090000 | 2024-06-12 10:24AM EDT | 90.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 1 | 477 | 17.24% |
| ED240816P00092500 | 2024-06-10 10:57AM EDT | 92.50 | 2.90 | 3.20 | 3.40 | 0.00 | - | 18 | 321 | 16.60% |
| ED240816P00095000 | 2024-06-14 11:07AM EDT | 95.00 | 5.20 | 3.00 | 5.10 | +0.58 | +12.55% | 2 | 540 | 16.47% |
| ED240816P00097500 | 2024-06-10 10:00AM EDT | 97.50 | 6.10 | 4.90 | 7.10 | 0.00 | - | 1 | 70 | 16.21% |
| ED240816P00100000 | 2024-05-29 3:00PM EDT | 100.00 | 7.84 | 7.30 | 11.20 | 0.00 | - | 1 | 8 | 34.89% |
© 2024 Yahoo. All rights reserved.