NYSE - Nasdaq Real Time Price USD

Consolidated Edison, Inc. (ED)

93.46 -0.65 (-0.69%)
As of 10:11 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 27.30 31.00 0.00 0.00% 1 12 103.96%
ED240517C00070000 3/27/2024 7:28 PM 70 20.20 22.10 24.10 0.00 0.00% 30 38 85.06%
ED240517C00075000 3/19/2024 7:40 PM 75 15.67 14.70 18.50 0.00 0.00% 1 112 40.63%
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 13.40 14.50 0.00 0.00% 3 111 61.79%
ED240517C00082500 4/25/2024 4:11 PM 82.5 11.70 11.40 13.30 0.00 0.00% 17 57 59.35%
ED240517C00085000 4/19/2024 4:18 PM 85 8.85 8.30 9.10 1.16 17.76% 1 46 37.40%
ED240517C00087500 4/25/2024 4:03 PM 87.5 6.80 6.50 8.40 0.00 0.00% 1 279 54.76%
ED240517C00090000 4/24/2024 7:59 PM 90 3.90 4.20 4.90 0.00 0.00% 8 493 31.64%
ED240517C00092500 4/25/2024 6:41 PM 92.5 2.45 2.25 2.40 0.00 0.00% 32 2,764 20.66%
ED240517C00095000 4/25/2024 7:00 PM 95 1.00 0.90 1.00 0.00 0.00% 81 1,788 17.96%
ED240517C00097500 4/25/2024 4:36 PM 97.5 0.35 0.20 0.35 0.00 0.00% 24 961 17.48%
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 39 129.44%
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 0.75 0.00 0.00% 4 308 75.20%
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 36.33%
ED240517P00080000 4/23/2024 6:38 PM 80 0.01 0.00 0.05 -0.03 -42.86% 4 102 31.06%
ED240517P00082500 4/24/2024 6:39 PM 82.5 0.05 0.00 0.10 0.00 0.00% 2 235 29.00%
ED240517P00085000 4/25/2024 7:14 PM 85 0.08 0.00 0.10 -0.02 -16.67% 5 1,333 23.15%
ED240517P00087500 4/25/2024 5:39 PM 87.5 0.20 0.10 0.25 0.00 0.00% 10 292 21.68%
ED240517P00090000 4/25/2024 5:26 PM 90 0.45 0.45 1.05 0.00 0.00% 3 539 26.64%
ED240517P00092500 4/25/2024 7:57 PM 92.5 1.05 1.15 1.25 0.00 0.00% 23 428 18.53%
ED240517P00095000 4/25/2024 7:40 PM 95 2.30 2.55 2.70 0.00 0.00% 8 102 19.80%
ED240517P00097500 4/22/2024 4:21 PM 97.5 6.00 4.50 4.80 0.00 0.00% 3 18 23.73%
ED240517P00100000 3/22/2024 5:21 PM 100 11.50 7.00 10.30 0.00 0.00% 2 1 68.87%

Related Tickers

SO The Southern Company
73.93
-0.59%
 
AEP American Electric Power Company, Inc.
86.06
-0.92%
 
DUK Duke Energy Corporation
98.22
-0.82%
 
EXC Exelon Corporation
37.36
-0.80%
 
EIX Edison International
70.68
-0.63%
 
D Dominion Energy, Inc.
50.64
-0.65%
 
PPL PPL Corporation
27.18
-0.46%
 
ETR Entergy Corporation
106.24
-1.20%
 
NGG National Grid plc
66.58
-0.27%
 
ES Eversource Energy
60.25
-0.45%