Advertisement
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220C00060000 | 2024-05-21 11:46AM EST | 60.00 | 36.75 | 29.10 | 33.20 | 0.00 | - | 1 | 0 | 0.00% |
| ED241220C00065000 | 2024-11-21 3:48PM EST | 65.00 | 33.73 | 31.60 | 35.50 | 0.00 | - | 3 | 3 | 79.98% |
| ED241220C00070000 | 2024-10-14 1:31PM EST | 70.00 | 32.51 | 24.20 | 27.90 | 0.00 | - | 4 | 0 | 0.00% |
| ED241220C00075000 | 2024-10-22 2:50PM EST | 75.00 | 30.90 | 22.30 | 25.50 | 0.00 | - | 1 | 0 | 69.19% |
| ED241220C00077500 | 2024-05-15 12:27PM EST | 77.50 | 21.10 | 14.70 | 15.30 | 0.00 | - | 1 | 2 | 0.00% |
| ED241220C00080000 | 2024-11-21 10:15AM EST | 80.00 | 18.00 | 17.70 | 20.00 | 0.00 | - | 1 | 1 | 54.54% |
| ED241220C00082500 | 2024-11-12 10:44AM EST | 82.50 | 15.55 | 14.40 | 17.10 | 0.00 | - | 1 | 0 | 63.33% |
| ED241220C00085000 | 2024-10-07 9:14AM EST | 85.00 | 17.60 | 12.30 | 13.50 | 0.00 | - | 5 | 46 | 31.40% |
| ED241220C00087500 | 2024-11-15 3:32PM EST | 87.50 | 9.38 | 9.40 | 13.00 | 0.00 | - | 2 | 1 | 60.55% |
| ED241220C00090000 | 2024-11-19 9:54AM EST | 90.00 | 6.40 | 7.60 | 10.00 | 0.00 | - | 1 | 44 | 45.85% |
| ED241220C00092500 | 2024-11-20 12:03PM EST | 92.50 | 5.43 | 6.30 | 6.60 | 0.00 | - | 5 | 130 | 26.32% |
| ED241220C00095000 | 2024-11-22 3:17PM EST | 95.00 | 4.30 | 4.10 | 4.30 | -0.17 | -3.80% | 152 | 591 | 21.24% |
| ED241220C00097500 | 2024-11-22 3:59PM EST | 97.50 | 2.25 | 2.25 | 2.70 | -0.30 | -11.76% | 3 | 1,346 | 21.12% |
| ED241220C00100000 | 2024-11-22 3:22PM EST | 100.00 | 1.00 | 0.90 | 1.05 | -0.20 | -16.67% | 231 | 514 | 16.26% |
| ED241220C00105000 | 2024-11-22 10:16AM EST | 105.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 7 | 1,150 | 16.55% |
| ED241220C00110000 | 2024-11-20 12:19PM EST | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 893 | 23.15% |
| ED241220C00115000 | 2024-10-29 1:52PM EST | 115.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 1 | 58 | 32.72% |
| ED241220C00120000 | 2024-09-27 1:28PM EST | 120.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 26 | 61 | 54.10% |
| ED241220C00125000 | 2024-10-21 2:48PM EST | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 50.54% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220P00065000 | 2024-09-25 10:49AM EST | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 52 | 80.66% |
| ED241220P00070000 | 2024-09-19 10:56AM EST | 70.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 40 | 67 | 87.50% |
| ED241220P00075000 | 2024-11-08 9:32AM EST | 75.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 22 | 96 | 51.76% |
| ED241220P00077500 | 2024-10-21 2:20PM EST | 77.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 52.73% |
| ED241220P00080000 | 2024-11-19 11:09AM EST | 80.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 10 | 122 | 48.73% |
| ED241220P00082500 | 2024-11-14 9:30AM EST | 82.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 60 | 42.82% |
| ED241220P00085000 | 2024-11-22 10:02AM EST | 85.00 | 0.02 | 0.00 | 0.30 | -0.10 | -83.33% | 1 | 152 | 36.96% |
| ED241220P00087500 | 2024-11-19 2:35PM EST | 87.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 121 | 24.61% |
| ED241220P00090000 | 2024-11-21 3:59PM EST | 90.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 87 | 22.85% |
| ED241220P00092500 | 2024-11-22 10:02AM EST | 92.50 | 0.25 | 0.20 | 0.30 | -0.06 | -19.35% | 2 | 220 | 19.34% |
| ED241220P00095000 | 2024-11-22 9:30AM EST | 95.00 | 0.51 | 0.50 | 0.60 | -0.24 | -32.00% | 2 | 158 | 17.19% |
| ED241220P00097500 | 2024-11-22 10:49AM EST | 97.50 | 1.15 | 1.10 | 1.20 | -0.30 | -20.69% | 2 | 378 | 14.99% |
| ED241220P00100000 | 2024-11-21 10:44AM EST | 100.00 | 2.20 | 2.25 | 2.45 | -0.55 | -20.00% | 3 | 1,166 | 13.84% |
| ED241220P00105000 | 2024-11-20 1:57PM EST | 105.00 | 7.50 | 5.70 | 7.90 | 0.00 | - | 3 | 27 | 33.23% |
| ED241220P00110000 | 2024-11-14 3:42PM EST | 110.00 | 14.54 | 10.90 | 13.60 | 0.00 | - | 12 | 1 | 54.00% |
| ED241220P00115000 | 2024-11-14 3:42PM EST | 115.00 | 19.57 | 14.60 | 17.80 | 0.00 | - | 12 | 0 | 54.20% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.