Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.61 +52.93 (+1.01%) Dow
39,830.06 +271.95 (+0.69%) Nasdaq
16,723.89 +212.71 (+1.29%) Bitcoin USD
65,303.11 +3,948.11 (+6.43%) CMC Crypto 200
1,381.40 +113.45 (+8.95%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115C00070000 | 2024-05-14 3:03PM EDT | 70.00 | 27.85 | 26.00 | 29.80 | 0.00 | - | 1 | 6 | 50.29% |
| ED241115C00080000 | 2024-05-13 2:14PM EDT | 80.00 | 18.90 | 18.60 | 19.00 | 0.00 | - | 2 | 3 | 31.17% |
| ED241115C00082500 | 2024-04-25 12:12PM EDT | 82.50 | 13.60 | 16.10 | 16.70 | 0.00 | - | 17 | 20 | 28.97% |
| ED241115C00085000 | 2024-04-19 12:18PM EDT | 85.00 | 10.34 | 14.10 | 15.00 | 0.00 | - | 1 | 10 | 29.53% |
| ED241115C00087500 | 2024-05-13 10:20AM EDT | 87.50 | 12.60 | 12.00 | 12.30 | 0.00 | - | 5 | 6 | 25.04% |
| ED241115C00090000 | 2024-04-26 12:51PM EDT | 90.00 | 7.49 | 10.00 | 10.30 | 0.00 | - | 23 | 24 | 23.56% |
| ED241115C00092500 | 2024-05-08 2:06PM EDT | 92.50 | 8.83 | 8.10 | 8.40 | 0.00 | - | 2 | 21 | 22.08% |
| ED241115C00095000 | 2024-05-14 12:54PM EDT | 95.00 | 6.10 | 6.40 | 6.70 | 0.00 | - | 1 | 58 | 20.91% |
| ED241115C00097500 | 2024-05-14 1:26PM EDT | 97.50 | 4.66 | 4.90 | 5.20 | 0.00 | - | 1 | 75 | 19.89% |
| ED241115C00100000 | 2024-05-14 2:44PM EDT | 100.00 | 3.67 | 3.60 | 3.90 | 0.00 | - | 2 | 1,738 | 18.97% |
| ED241115C00105000 | 2024-05-14 11:02AM EDT | 105.00 | 1.78 | 1.75 | 2.00 | 0.00 | - | 17 | 148 | 17.62% |
| ED241115C00110000 | 2024-05-14 2:47PM EDT | 110.00 | 0.79 | 0.75 | 0.90 | 0.00 | - | 10 | 22 | 16.70% |
| ED241115C00115000 | 2024-05-08 11:17AM EDT | 115.00 | 0.44 | 0.25 | 0.40 | 0.00 | - | - | 4 | 16.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241115P00065000 | 2024-03-14 10:00AM EDT | 65.00 | 0.42 | 0.10 | 2.45 | 0.00 | - | 40 | 8 | 54.92% |
| ED241115P00070000 | 2024-04-16 2:19PM EDT | 70.00 | 0.70 | 0.05 | 1.90 | 0.00 | - | 2 | 4 | 43.40% |
| ED241115P00075000 | 2024-04-18 11:23AM EDT | 75.00 | 0.90 | 0.30 | 0.50 | 0.00 | - | 1 | 16 | 24.90% |
| ED241115P00080000 | 2024-05-10 2:12PM EDT | 80.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 19.85% |
| ED241115P00082500 | 2024-05-14 10:06AM EDT | 82.50 | 0.75 | 0.60 | 0.70 | 0.00 | - | 1 | 4 | 19.07% |
| ED241115P00085000 | 2024-05-08 1:42PM EDT | 85.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 2 | 14 | 18.16% |
| ED241115P00087500 | 2024-05-13 11:24AM EDT | 87.50 | 1.30 | 1.15 | 1.35 | 0.00 | - | 3 | 10 | 17.62% |
| ED241115P00090000 | 2024-05-14 1:58PM EDT | 90.00 | 1.90 | 1.60 | 1.85 | 0.00 | - | 5 | 18 | 16.91% |
| ED241115P00092500 | 2024-04-19 12:32PM EDT | 92.50 | 4.83 | 2.20 | 2.35 | 0.00 | - | 3 | 3 | 15.60% |
| ED241115P00095000 | 2024-05-15 11:54AM EDT | 95.00 | 3.10 | 2.95 | 3.20 | -0.40 | -11.43% | 4 | 2 | 15.00% |
| ED241115P00097500 | 2024-05-15 10:54AM EDT | 97.50 | 4.00 | 3.60 | 4.20 | -1.40 | -25.93% | 2 | 5 | 14.14% |
| ED241115P00100000 | 2024-04-12 9:54AM EDT | 100.00 | 11.80 | 5.30 | 6.00 | 0.00 | - | 1 | 1 | 15.32% |
© 2024 Yahoo. All rights reserved.