Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,085.20 -30.97 (-0.61%) Dow
38,100.50 -285.59 (-0.74%) Nasdaq
15,871.41 -111.67 (-0.70%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,308.05 -31.02 (-2.32%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517C00042500 | 2024-02-12 4:37PM EDT | 42.50 | 46.70 | 45.40 | 48.80 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00045000 | 2024-02-12 4:40PM EDT | 45.00 | 44.20 | 42.90 | 46.30 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00047500 | 2024-02-12 4:40PM EDT | 47.50 | 41.70 | 40.40 | 43.80 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00050000 | 2024-02-14 10:57AM EDT | 50.00 | 37.74 | 37.10 | 41.30 | 0.00 | - | 3 | 3 | 0.00% |
| ED240517C00055000 | 2023-11-16 2:41PM EDT | 55.00 | 37.40 | 33.40 | 37.00 | 0.00 | - | 7 | 17 | 0.00% |
| ED240517C00060000 | 2023-12-21 3:54PM EDT | 60.00 | 29.26 | 28.30 | 32.10 | 0.00 | - | 1 | 3 | 0.00% |
| ED240517C00065000 | 2024-04-09 11:59AM EDT | 65.00 | 26.00 | 27.20 | 30.60 | 0.00 | - | 1 | 12 | 99.12% |
| ED240517C00070000 | 2024-03-27 3:28PM EDT | 70.00 | 20.20 | 21.00 | 24.10 | 0.00 | - | 30 | 38 | 90.87% |
| ED240517C00075000 | 2024-03-19 3:40PM EDT | 75.00 | 15.67 | 14.70 | 18.50 | 0.00 | - | 1 | 112 | 0.00% |
| ED240517C00077500 | 2024-03-01 12:30PM EDT | 77.50 | 10.15 | 12.30 | 15.50 | 0.00 | - | 4 | 17 | 0.00% |
| ED240517C00080000 | 2024-04-17 1:45PM EDT | 80.00 | 9.80 | 13.70 | 13.90 | 0.00 | - | 3 | 111 | 50.20% |
| ED240517C00082500 | 2024-04-25 12:11PM EDT | 82.50 | 11.70 | 11.10 | 11.60 | 0.00 | - | 17 | 57 | 48.05% |
| ED240517C00085000 | 2024-04-29 2:30PM EDT | 85.00 | 9.05 | 8.30 | 9.00 | 0.00 | - | 2 | 45 | 37.26% |
| ED240517C00087500 | 2024-04-29 9:59AM EDT | 87.50 | 6.65 | 6.20 | 6.50 | 0.00 | - | 10 | 258 | 28.96% |
| ED240517C00090000 | 2024-04-29 12:37PM EDT | 90.00 | 4.40 | 3.90 | 4.20 | 0.00 | - | 3 | 479 | 23.68% |
| ED240517C00092500 | 2024-04-30 9:30AM EDT | 92.50 | 1.85 | 1.95 | 2.10 | -0.38 | -17.04% | 3 | 2,740 | 18.41% |
| ED240517C00095000 | 2024-04-30 10:51AM EDT | 95.00 | 0.75 | 0.65 | 0.80 | -0.10 | -11.76% | 7 | 1,848 | 16.85% |
| ED240517C00097500 | 2024-04-29 1:59PM EDT | 97.50 | 0.24 | 0.15 | 0.25 | 0.00 | - | 2 | 986 | 16.99% |
| ED240517C00100000 | 2024-04-30 10:58AM EDT | 100.00 | 0.12 | 0.00 | 0.15 | +0.04 | +100.00% | 10 | 385 | 20.85% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 33.79% |
| ED240517C00110000 | 2024-04-25 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 54.10% |
| ED240517C00115000 | 2024-01-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 25.00% |
| ED240517C00130000 | 2023-11-08 10:42AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240517P00042500 | 2023-11-20 4:27PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 169.14% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 129.30% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 143.31% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 66.41% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 308 | 62.50% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 33 | 174 | 51.76% |
| ED240517P00077500 | 2024-04-22 3:48PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 59 | 40.43% |
| ED240517P00080000 | 2024-04-26 9:40AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 102 | 34.57% |
| ED240517P00082500 | 2024-04-29 12:58PM EDT | 82.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 225 | 28.52% |
| ED240517P00085000 | 2024-04-26 3:56PM EDT | 85.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 7 | 1,328 | 25.78% |
| ED240517P00087500 | 2024-04-30 9:36AM EDT | 87.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 277 | 22.80% |
| ED240517P00090000 | 2024-04-30 10:51AM EDT | 90.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 539 | 21.19% |
| ED240517P00092500 | 2024-04-29 1:37PM EDT | 92.50 | 1.13 | 1.10 | 1.25 | 0.00 | - | 11 | 475 | 20.92% |
| ED240517P00095000 | 2024-04-29 1:37PM EDT | 95.00 | 2.48 | 2.40 | 4.40 | 0.00 | - | 10 | 101 | 43.48% |
| ED240517P00097500 | 2024-04-22 12:21PM EDT | 97.50 | 6.00 | 4.50 | 4.80 | 0.00 | - | 3 | 18 | 27.27% |
| ED240517P00100000 | 2024-03-22 1:21PM EDT | 100.00 | 11.50 | 7.00 | 10.30 | 0.00 | - | 2 | 1 | 55.40% |
© 2024 Yahoo. All rights reserved.