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 | 29.10 | 33.20 | 0.00 | - | 1 | 0 | 51.54% |
| ED241220C00065000 | 2024-04-22 2:27PM EDT | 65.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ED241220C00070000 | 2024-06-18 9:53AM EDT | 70.00 | 21.72 | 18.00 | 22.10 | 0.00 | - | 1 | 5 | 42.70% |
| ED241220C00075000 | 2024-06-27 11:29AM EDT | 75.00 | 15.80 | 15.10 | 17.40 | 0.00 | - | 3 | 5 | 36.46% |
| ED241220C00077500 | 2024-05-15 1:27PM EDT | 77.50 | 21.10 | 14.70 | 15.30 | 0.00 | - | 1 | 2 | 34.56% |
| ED241220C00080000 | 2024-05-15 2:48PM EDT | 80.00 | 18.90 | 12.50 | 13.30 | 0.00 | - | 2 | 32 | 32.86% |
| ED241220C00082500 | 2024-06-20 3:16PM EDT | 82.50 | 10.40 | 7.80 | 10.40 | 0.00 | - | 11 | 27 | 26.70% |
| ED241220C00085000 | 2024-06-26 3:56PM EDT | 85.00 | 6.90 | 5.90 | 8.80 | -0.60 | -8.00% | 10 | 40 | 26.30% |
| ED241220C00087500 | 2024-06-26 2:41PM EDT | 87.50 | 5.23 | 5.30 | 6.20 | 0.00 | - | 1 | 39 | 21.16% |
| ED241220C00090000 | 2024-06-28 11:16AM EDT | 90.00 | 3.95 | 3.80 | 6.00 | -0.15 | -3.66% | 2 | 43 | 25.32% |
| ED241220C00092500 | 2024-06-28 2:32PM EDT | 92.50 | 2.70 | 2.20 | 3.00 | -0.30 | -10.00% | 3 | 127 | 17.34% |
| ED241220C00095000 | 2024-06-28 3:49PM EDT | 95.00 | 1.80 | 1.65 | 2.10 | -0.25 | -12.20% | 2 | 125 | 16.96% |
| ED241220C00097500 | 2024-06-28 2:22PM EDT | 97.50 | 1.16 | 1.15 | 1.45 | -0.17 | -12.78% | 1 | 178 | 16.80% |
| ED241220C00100000 | 2024-06-28 10:09AM EDT | 100.00 | 0.85 | 0.40 | 0.95 | +0.05 | +6.25% | 13 | 304 | 16.53% |
| ED241220C00105000 | 2024-06-28 3:48PM EDT | 105.00 | 0.34 | 0.30 | 0.40 | +0.07 | +25.93% | 1 | 246 | 16.46% |
| ED241220C00110000 | 2024-06-27 12:31PM EDT | 110.00 | 0.17 | 0.10 | 0.70 | 0.00 | - | 6 | 126 | 22.79% |
| ED241220C00115000 | 2024-05-23 10:07AM EDT | 115.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 1 | 42 | 36.73% |
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 | 29.49% |
| ED241220P00070000 | 2024-05-23 11:07AM EDT | 70.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 2 | 84 | 26.29% |
| ED241220P00075000 | 2024-06-24 3:04PM EDT | 75.00 | 0.49 | 0.35 | 0.70 | 0.00 | - | 1 | 100 | 21.36% |
| ED241220P00077500 | 2024-05-30 2:56PM EDT | 77.50 | 0.70 | 0.65 | 1.05 | 0.00 | - | 4 | 10 | 21.03% |
| ED241220P00080000 | 2024-05-17 11:29AM EDT | 80.00 | 0.62 | 0.90 | 2.10 | 0.00 | - | 10 | 81 | 23.89% |
| ED241220P00082500 | 2024-06-07 11:28AM EDT | 82.50 | 1.35 | 1.40 | 1.75 | 0.00 | - | 3 | 62 | 18.36% |
| ED241220P00085000 | 2024-06-25 3:57PM EDT | 85.00 | 2.13 | 1.50 | 2.35 | 0.00 | - | 10 | 36 | 17.38% |
| ED241220P00087500 | 2024-06-25 11:49AM EDT | 87.50 | 2.80 | 2.55 | 3.10 | 0.00 | - | 3 | 14 | 16.29% |
| ED241220P00090000 | 2024-06-06 12:10PM EDT | 90.00 | 3.20 | 3.80 | 4.20 | 0.00 | - | 1 | 20 | 15.72% |
| ED241220P00092500 | 2024-06-26 10:53AM EDT | 92.50 | 5.90 | 5.00 | 5.60 | 0.00 | - | 1 | 28 | 15.36% |
| ED241220P00095000 | 2024-06-05 12:20PM EDT | 95.00 | 5.07 | 6.80 | 7.30 | 0.00 | - | 8 | 132 | 15.25% |
| ED241220P00097500 | 2024-05-16 12:33PM EDT | 97.50 | 4.50 | 7.70 | 8.40 | 0.00 | - | 2 | 5 | 9.94% |
| ED241220P00100000 | 2024-06-05 12:20PM EDT | 100.00 | 8.88 | 9.00 | 13.20 | 0.00 | - | 11 | 8 | 25.25% |
| ED241220P00115000 | 2024-05-07 12:00PM EDT | 115.00 | 19.30 | 21.10 | 25.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.