Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED250117C00075000 | 2024-06-24 9:54AM EDT | 75.00 | 17.60 | 15.30 | 17.60 | 0.00 | - | 13 | 18 | 34.91% |
| ED250117C00080000 | 2024-06-27 11:26AM EDT | 80.00 | 11.60 | 11.20 | 12.30 | 0.00 | - | 4 | 10 | 25.93% |
| ED250117C00082500 | 2024-06-27 11:35AM EDT | 82.50 | 9.70 | 8.30 | 10.50 | 0.00 | - | 1 | 4 | 25.23% |
| ED250117C00085000 | 2024-06-25 12:54PM EDT | 85.00 | 7.70 | 7.40 | 7.80 | 0.00 | - | 3 | 53 | 20.39% |
| ED250117C00087500 | 2024-06-25 11:24AM EDT | 87.50 | 6.40 | 5.80 | 6.60 | 0.00 | - | 2 | 9 | 21.19% |
| ED250117C00090000 | 2024-06-27 12:18PM EDT | 90.00 | 4.50 | 4.40 | 5.40 | 0.00 | - | 3 | 27 | 21.27% |
| ED250117C00092500 | 2024-06-25 9:55AM EDT | 92.50 | 4.05 | 3.20 | 4.30 | 0.00 | - | 4 | 26 | 21.06% |
| ED250117C00095000 | 2024-06-26 3:15PM EDT | 95.00 | 2.26 | 2.30 | 3.00 | 0.00 | - | 4 | 51 | 19.40% |
| ED250117C00097500 | 2024-06-26 10:32AM EDT | 97.50 | 1.44 | 1.45 | 1.70 | 0.00 | - | 2 | 19 | 16.77% |
| ED250117C00100000 | 2024-06-25 3:51PM EDT | 100.00 | 1.00 | 1.00 | 1.15 | -0.05 | -4.76% | 15 | 108 | 16.46% |
| ED250117C00105000 | 2024-06-17 2:03PM EDT | 105.00 | 0.75 | 0.30 | 0.55 | 0.00 | - | 6 | 18 | 16.57% |
| ED250117C00110000 | 2024-05-31 3:51PM EDT | 110.00 | 0.75 | 0.10 | 2.05 | 0.00 | - | 1 | 14 | 29.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED250117P00075000 | 2024-06-25 11:39AM EDT | 75.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 20 | 24 | 20.25% |
| ED250117P00080000 | 2024-06-28 3:50PM EDT | 80.00 | 1.30 | 1.15 | 1.30 | +0.15 | +13.04% | 1 | 79 | 17.99% |
| ED250117P00085000 | 2024-06-28 1:24PM EDT | 85.00 | 2.28 | 2.25 | 2.55 | +0.28 | +14.00% | 2 | 14 | 16.99% |
| ED250117P00087500 | 2024-06-26 1:03PM EDT | 87.50 | 3.30 | 2.35 | 3.30 | 0.00 | - | 1 | 2 | 15.90% |
| ED250117P00090000 | 2024-06-26 1:03PM EDT | 90.00 | 4.39 | 4.00 | 4.40 | 0.00 | - | 1 | 76 | 15.36% |
| ED250117P00095000 | 2024-05-28 10:37AM EDT | 95.00 | 4.61 | 4.80 | 7.10 | 0.00 | - | 1 | 1 | 13.31% |
© 2024 Yahoo. All rights reserved.