Singapore markets close in 5 hours 42 minutes
Straits Times Index
3,302.49 +9.80 (+0.30%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,162.32 +399.29 (+2.25%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,402.91 -2,554.64 (-4.26%) CMC Crypto 200
1,260.65 -78.41 (-5.86%)
Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 28.10 | 31.70 | 0.00 | - | 1 | 12 | 87.11% |
| ED240517C00070000 | 2024-03-27 3:28PM EDT | 70.00 | 20.20 | 21.00 | 24.10 | 0.00 | - | 30 | 38 | 0.00% |
| ED240517C00075000 | 2024-03-19 3:40PM EDT | 75.00 | 15.67 | 14.70 | 18.50 | 0.00 | - | 1 | 112 | 0.00% |
| ED240517C00077500 | 2024-05-01 11:03AM EDT | 77.50 | 17.00 | 15.20 | 20.00 | +6.85 | +67.49% | 1 | 17 | 62.50% |
| ED240517C00080000 | 2024-04-17 1:45PM EDT | 80.00 | 9.80 | 13.10 | 17.50 | 0.00 | - | 3 | 111 | 61.82% |
| ED240517C00082500 | 2024-04-25 12:11PM EDT | 82.50 | 11.70 | 11.00 | 15.00 | 0.00 | - | 17 | 57 | 58.69% |
| ED240517C00085000 | 2024-05-01 9:52AM EDT | 85.00 | 9.00 | 8.00 | 12.20 | -0.05 | -0.55% | 5 | 45 | 81.23% |
| ED240517C00087500 | 2024-04-29 9:59AM EDT | 87.50 | 6.65 | 7.30 | 9.50 | 0.00 | - | 10 | 258 | 66.14% |
| ED240517C00090000 | 2024-05-01 2:41PM EDT | 90.00 | 5.40 | 4.90 | 5.50 | +0.89 | +19.73% | 12 | 479 | 30.64% |
| ED240517C00092500 | 2024-05-01 3:38PM EDT | 92.50 | 2.87 | 2.45 | 3.00 | +0.49 | +20.59% | 31 | 2,729 | 20.36% |
| ED240517C00095000 | 2024-05-01 3:36PM EDT | 95.00 | 1.17 | 1.10 | 1.25 | +0.13 | +12.50% | 52 | 1,844 | 16.99% |
| ED240517C00097500 | 2024-05-01 3:45PM EDT | 97.50 | 0.40 | 0.30 | 0.40 | +0.11 | +37.93% | 82 | 992 | 16.65% |
| ED240517C00100000 | 2024-05-01 3:06PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 18 | 375 | 16.94% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 32.57% |
| ED240517C00110000 | 2024-04-25 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 53.76% |
| 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 | 181.64% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 139.45% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 155.18% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 72.66% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 308 | 71.88% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 33 | 174 | 65.04% |
| ED240517P00077500 | 2024-04-22 3:48PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 59 | 45.31% |
| ED240517P00080000 | 2024-04-30 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 49.90% |
| ED240517P00082500 | 2024-05-01 1:49PM EDT | 82.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 4 | 224 | 37.11% |
| ED240517P00085000 | 2024-04-26 3:56PM EDT | 85.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 1,328 | 32.91% |
| ED240517P00087500 | 2024-05-01 3:08PM EDT | 87.50 | 0.10 | 0.05 | 0.55 | -0.02 | -16.67% | 90 | 275 | 37.01% |
| ED240517P00090000 | 2024-05-01 1:17PM EDT | 90.00 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 18 | 540 | 22.56% |
| ED240517P00092500 | 2024-05-01 3:59PM EDT | 92.50 | 0.70 | 0.65 | 0.75 | -0.19 | -21.35% | 17 | 475 | 21.12% |
| ED240517P00095000 | 2024-04-30 3:56PM EDT | 95.00 | 2.12 | 1.70 | 1.85 | 0.00 | - | 1 | 101 | 22.07% |
| ED240517P00097500 | 2024-04-22 12:21PM EDT | 97.50 | 6.00 | 2.75 | 5.30 | 0.00 | - | 3 | 18 | 47.31% |
| ED240517P00100000 | 2024-03-22 1:21PM EDT | 100.00 | 11.50 | 7.00 | 10.30 | 0.00 | - | 2 | 1 | 69.85% |
© 2024 Yahoo. All rights reserved.