NYSE - Delayed Quote USD

Consolidated Edison, Inc. (ED)

95.56 +0.31 (+0.33%)
At close: May 3 at 4:00 PM EDT
95.38 -0.18 (-0.19%)
After hours: May 3 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ED240517C00042500 2/12/2024 8:37 PM 42.5 46.70 45.40 48.80 0.00 0.00% 3 0 0.00%
ED240517C00045000 2/12/2024 8:40 PM 45 44.20 42.90 46.30 0.00 0.00% 3 0 0.00%
ED240517C00047500 2/12/2024 8:40 PM 47.5 41.70 40.40 43.80 0.00 0.00% 3 0 0.00%
ED240517C00050000 2/14/2024 2:57 PM 50 37.74 37.10 41.30 0.00 0.00% 3 3 0.00%
ED240517C00055000 11/16/2023 6:41 PM 55 37.40 33.40 37.00 0.00 0.00% 7 17 0.00%
ED240517C00060000 12/21/2023 7:54 PM 60 29.26 28.30 32.10 0.00 0.00% 1 3 0.00%
ED240517C00065000 4/9/2024 3:59 PM 65 26.00 29.00 32.40 0.00 0.00% 1 12 103.52%
ED240517C00070000 3/27/2024 7:28 PM 70 20.20 21.00 24.10 0.00 0.00% 30 38 0.00%
ED240517C00075000 5/3/2024 6:55 PM 75 20.50 20.50 21.00 4.83 30.82% 1 112 73.44%
ED240517C00077500 5/1/2024 3:03 PM 77.5 17.00 16.10 20.10 0.00 0.00% 1 17 50.39%
ED240517C00080000 4/17/2024 5:45 PM 80 9.80 15.40 17.50 0.00 0.00% 3 111 83.40%
ED240517C00082500 4/25/2024 4:11 PM 82.5 11.70 11.10 14.90 0.00 0.00% 17 57 94.92%
ED240517C00085000 5/1/2024 1:52 PM 85 9.00 9.20 12.80 0.00 0.00% 5 40 50.05%
ED240517C00087500 4/29/2024 1:59 PM 87.5 6.65 6.70 10.30 0.00 0.00% 10 258 77.44%
ED240517C00090000 5/3/2024 2:39 PM 90 5.85 4.30 6.90 1.15 24.47% 2 477 49.07%
ED240517C00092500 5/3/2024 7:44 PM 92.5 3.07 3.20 3.90 0.07 2.33% 9 2,705 28.39%
ED240517C00095000 5/3/2024 7:37 PM 95 1.27 1.25 1.40 -0.11 -7.97% 27 1,460 15.28%
ED240517C00097500 5/3/2024 4:20 PM 97.5 0.36 0.25 0.40 -0.09 -20.00% 36 1,022 15.28%
ED240517C00100000 5/3/2024 6:14 PM 100 0.05 0.00 0.10 -0.05 -50.00% 5 381 16.60%
ED240517C00105000 3/8/2024 6:31 PM 105 0.05 0.00 0.20 0.00 0.00% 3 111 33.89%
ED240517C00110000 4/25/2024 7:17 PM 110 0.05 0.00 0.25 0.00 0.00% 10 24 48.44%
ED240517C00115000 1/29/2024 5:36 PM 115 0.05 0.00 0.00 0.00 0.00% 35 36 25.00%
ED240517C00130000 11/8/2023 2:42 PM 130 0.03 0.00 0.00 0.00 0.00% - 1 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ED240517P00042500 11/20/2023 8:27 PM 42.5 0.05 0.00 0.30 0.00 0.00% - 1 203.13%
ED240517P00050000 9/28/2023 7:39 PM 50 0.19 0.00 0.20 0.00 0.00% 2 2 156.25%
ED240517P00060000 2/13/2024 7:03 PM 60 0.08 0.00 1.75 0.00 0.00% 4 39 174.32%
ED240517P00065000 3/26/2024 1:37 PM 65 0.05 0.00 0.05 0.00 0.00% 2 29 82.03%
ED240517P00070000 4/18/2024 7:34 PM 70 0.01 0.00 2.15 0.00 0.00% 4 308 133.69%
ED240517P00075000 4/22/2024 3:52 PM 75 0.02 0.00 2.15 0.00 0.00% 33 174 110.74%
ED240517P00077500 4/22/2024 7:48 PM 77.5 0.03 0.00 0.10 0.00 0.00% 14 59 51.95%
ED240517P00080000 4/30/2024 5:01 PM 80 0.05 0.00 0.55 0.00 0.00% 1 101 61.43%
ED240517P00082500 5/1/2024 5:49 PM 82.5 0.01 0.00 0.10 0.00 0.00% 4 224 42.97%
ED240517P00085000 5/3/2024 2:48 PM 85 0.05 0.00 0.10 -0.05 -50.00% 1 1,328 35.65%
ED240517P00087500 5/2/2024 7:26 PM 87.5 0.08 0.05 0.15 0.00 0.00% 4 279 30.76%
ED240517P00090000 5/3/2024 6:39 PM 90 0.11 0.10 0.15 -0.07 -38.89% 9 532 22.85%
ED240517P00092500 5/3/2024 1:52 PM 92.5 0.32 0.30 0.40 -0.58 -64.44% 1 485 20.36%
ED240517P00095000 5/3/2024 7:37 PM 95 1.21 1.05 1.20 -0.56 -31.64% 42 108 20.41%
ED240517P00097500 5/2/2024 5:45 PM 97.5 2.80 2.15 4.70 -0.80 -22.22% 14 19 50.22%
ED240517P00100000 3/22/2024 5:21 PM 100 11.50 7.00 10.30 0.00 0.00% 2 1 84.03%

Related Tickers

AEP American Electric Power Company, Inc.
88.60
+0.40%
 
SO The Southern Company
75.85
+0.69%
 
D Dominion Energy, Inc.
51.40
+0.47%
 
DUK Duke Energy Corporation
100.26
+0.96%
 
EXC Exelon Corporation
37.41
-1.27%
 
PEG Public Service Enterprise Group Incorporated
70.45
+0.61%
 
EIX Edison International
72.34
+0.51%
 
PPL PPL Corporation
28.09
+0.61%
 
WEC WEC Energy Group, Inc.
83.22
+0.17%
 
AEE Ameren Corporation
74.09
-1.54%