NYSE - Nasdaq Real Time Price USD

Consolidated Edison, Inc. (ED)

93.48 -0.63 (-0.67%)
As of 11:07 AM EDT. Market Open.

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 26.70 30.60 0.00 0.00% 1 12 78.32%
ED240517C00070000 3/27/2024 7:28 PM 70 20.20 23.40 24.10 0.00 0.00% 30 38 70.31%
ED240517C00075000 3/19/2024 7:40 PM 75 15.67 14.70 18.50 0.00 0.00% 1 112 37.11%
ED240517C00077500 3/1/2024 4:30 PM 77.5 10.15 12.30 15.50 0.00 0.00% 4 17 0.00%
ED240517C00080000 4/17/2024 5:45 PM 80 9.80 13.10 13.80 0.00 0.00% 3 111 44.24%
ED240517C00082500 4/25/2024 4:11 PM 82.5 11.70 11.10 11.30 0.00 0.00% 17 57 37.31%
ED240517C00085000 4/19/2024 4:18 PM 85 8.85 8.60 8.80 1.16 15.08% 1 46 30.37%
ED240517C00087500 4/25/2024 4:03 PM 87.5 6.73 6.10 6.40 -0.07 -1.03% 1 279 25.44%
ED240517C00090000 4/26/2024 1:59 PM 90 4.17 3.90 4.10 0.27 6.92% 11 493 20.75%
ED240517C00092500 4/26/2024 2:28 PM 92.5 2.20 2.05 2.15 -0.25 -10.20% 1 2,764 17.70%
ED240517C00095000 4/26/2024 2:04 PM 95 0.90 0.75 0.90 -0.10 -10.00% 1 1,788 16.70%
ED240517C00097500 4/26/2024 2:52 PM 97.5 0.23 0.20 0.30 -0.12 -25.53% 10 961 16.50%
ED240517C00100000 4/22/2024 2:18 PM 100 0.50 0.00 0.10 0.00 0.00% 1 387 17.38%
ED240517C00105000 3/8/2024 6:31 PM 105 0.05 0.00 0.20 0.00 0.00% 3 111 30.76%
ED240517C00110000 4/25/2024 7:17 PM 110 0.05 0.00 0.20 0.00 0.00% 10 24 39.94%
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% - 1 152.73%
ED240517P00050000 9/28/2023 7:39 PM 50 0.19 0.00 0.20 0.00 0.00% 2 2 116.80%
ED240517P00060000 2/13/2024 7:03 PM 60 0.08 0.00 1.75 0.00 0.00% 4 39 129.49%
ED240517P00065000 3/26/2024 1:37 PM 65 0.05 0.00 0.05 0.00 0.00% 2 29 59.77%
ED240517P00070000 4/18/2024 7:34 PM 70 0.01 0.00 0.20 0.00 0.00% 4 308 58.98%
ED240517P00075000 4/22/2024 3:52 PM 75 0.02 0.00 0.20 0.00 0.00% 33 174 52.83%
ED240517P00077500 4/22/2024 7:48 PM 77.5 0.03 0.00 0.05 0.00 0.00% 14 59 36.52%
ED240517P00080000 4/23/2024 6:38 PM 80 0.01 0.00 0.05 -0.03 -75.00% 4 102 31.06%
ED240517P00082500 4/24/2024 6:39 PM 82.5 0.05 0.00 0.05 0.00 0.00% 2 235 25.78%
ED240517P00085000 4/25/2024 7:14 PM 85 0.08 0.00 0.15 -0.02 -20.00% 5 1,333 25.29%
ED240517P00087500 4/26/2024 2:10 PM 87.5 0.18 0.15 0.25 -0.02 -10.00% 1 292 21.73%
ED240517P00090000 4/25/2024 5:26 PM 90 0.45 0.50 0.60 0.00 0.00% 3 539 20.48%
ED240517P00092500 4/26/2024 1:55 PM 92.5 1.22 1.25 1.40 0.17 16.19% 1 428 20.31%
ED240517P00095000 4/25/2024 7:40 PM 95 2.52 2.65 2.80 0.22 9.57% 2 102 21.09%
ED240517P00097500 4/22/2024 4:21 PM 97.5 6.00 4.60 5.00 0.00 0.00% 3 18 26.64%
ED240517P00100000 3/22/2024 5:21 PM 100 11.50 7.00 10.30 0.00 0.00% 2 1 69.02%

Related Tickers

SO The Southern Company
73.76
-0.82%
 
AEP American Electric Power Company, Inc.
85.83
-1.19%
 
DUK Duke Energy Corporation
98.17
-0.87%
 
EXC Exelon Corporation
37.44
-0.58%
 
EIX Edison International
70.80
-0.46%
 
D Dominion Energy, Inc.
50.45
-1.03%
 
PPL PPL Corporation
27.17
-0.49%
 
ETR Entergy Corporation
106.35
-1.10%
 
NGG National Grid plc
66.48
-0.43%
 
ES Eversource Energy
60.13
-0.64%