Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.67 +55.99 (+1.07%) Dow
39,846.23 +288.12 (+0.73%) Nasdaq
16,731.07 +219.89 (+1.33%) Bitcoin USD
65,022.15 +3,804.19 (+6.21%) CMC Crypto 200
1,373.08 +105.13 (+8.29%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220C00060000 | 2024-02-26 1:44PM EDT | 60.00 | 28.80 | 28.40 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
| ED241220C00065000 | 2024-04-22 2:27PM EDT | 65.00 | 28.14 | 31.30 | 34.50 | 0.00 | - | - | 7 | 51.72% |
| ED241220C00070000 | 2024-05-14 12:01PM EDT | 70.00 | 27.49 | 26.30 | 29.30 | 0.00 | - | 1 | 5 | 43.41% |
| ED241220C00075000 | 2024-05-14 3:56PM EDT | 75.00 | 23.00 | 22.70 | 24.00 | 0.00 | - | 1 | 8 | 35.06% |
| ED241220C00077500 | 2024-05-15 1:27PM EDT | 77.50 | 21.10 | 20.60 | 21.20 | -0.35 | -1.63% | 1 | 2 | 30.23% |
| ED241220C00080000 | 2024-05-14 11:25AM EDT | 80.00 | 17.93 | 17.50 | 18.90 | 0.00 | - | 1 | 30 | 28.36% |
| ED241220C00082500 | 2024-05-10 1:29PM EDT | 82.50 | 16.90 | 16.20 | 16.60 | 0.00 | - | 6 | 26 | 26.35% |
| ED241220C00085000 | 2024-02-26 3:16PM EDT | 85.00 | 6.80 | 8.80 | 10.10 | 0.00 | - | 36 | 36 | 0.00% |
| ED241220C00087500 | 2024-05-13 11:54AM EDT | 87.50 | 12.33 | 11.60 | 12.40 | 0.00 | - | 6 | 39 | 23.59% |
| ED241220C00090000 | 2024-05-13 3:34PM EDT | 90.00 | 10.50 | 9.90 | 10.40 | 0.00 | - | 1 | 28 | 22.17% |
| ED241220C00092500 | 2024-05-13 2:38PM EDT | 92.50 | 8.73 | 8.10 | 8.60 | 0.00 | - | 22 | 78 | 21.13% |
| ED241220C00095000 | 2024-05-15 12:48PM EDT | 95.00 | 6.80 | 6.40 | 6.90 | +0.14 | +2.10% | 1 | 104 | 19.98% |
| ED241220C00097500 | 2024-05-15 12:09PM EDT | 97.50 | 5.20 | 5.00 | 5.40 | -0.26 | -4.76% | 3 | 158 | 19.03% |
| ED241220C00100000 | 2024-05-15 10:04AM EDT | 100.00 | 4.40 | 3.80 | 4.00 | +0.48 | +12.24% | 12 | 362 | 17.84% |
| ED241220C00105000 | 2024-05-15 10:05AM EDT | 105.00 | 2.40 | 1.95 | 2.20 | +0.44 | +22.45% | 20 | 124 | 17.01% |
| ED241220C00110000 | 2024-05-13 1:30PM EDT | 110.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 29 | 124 | 16.44% |
| ED241220C00115000 | 2024-05-14 9:38AM EDT | 115.00 | 0.49 | 0.35 | 0.55 | 0.00 | - | 35 | 39 | 16.41% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED241220P00065000 | 2024-04-30 10:29AM EDT | 65.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 35 | 50 | 31.23% |
| ED241220P00070000 | 2024-05-08 12:10PM EDT | 70.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 15 | 84 | 32.79% |
| ED241220P00075000 | 2024-05-09 3:07PM EDT | 75.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 30 | 60 | 23.83% |
| ED241220P00077500 | 2024-04-30 1:03PM EDT | 77.50 | 0.40 | 0.40 | 0.50 | -0.50 | -55.56% | 1 | 5 | 20.46% |
| ED241220P00080000 | 2024-05-13 10:33AM EDT | 80.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 1 | 72 | 19.46% |
| ED241220P00082500 | 2024-05-09 11:22AM EDT | 82.50 | 0.96 | 0.75 | 1.10 | 0.00 | - | 2 | 60 | 20.09% |
| ED241220P00085000 | 2024-05-08 1:42PM EDT | 85.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 1 | 15 | 18.03% |
| ED241220P00087500 | 2024-05-10 10:04AM EDT | 87.50 | 1.50 | 1.35 | 1.55 | 0.00 | - | 3 | 16 | 17.04% |
| ED241220P00090000 | 2024-05-15 10:42AM EDT | 90.00 | 1.85 | 1.80 | 2.05 | -0.15 | -7.50% | 1 | 11 | 16.27% |
| ED241220P00092500 | 2024-04-25 10:14AM EDT | 92.50 | 5.00 | 2.40 | 2.65 | 0.00 | - | 3 | 25 | 15.33% |
| ED241220P00095000 | 2024-05-13 2:34PM EDT | 95.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 113 | 125 | 14.69% |
| ED241220P00097500 | 2024-05-13 11:21AM EDT | 97.50 | 4.30 | 4.20 | 4.50 | 0.00 | - | 2 | 5 | 13.84% |
| ED241220P00100000 | 2024-05-08 10:28AM EDT | 100.00 | 5.80 | 5.50 | 5.80 | 0.00 | - | 1 | 9 | 13.22% |
| ED241220P00115000 | 2024-05-07 12:00PM EDT | 115.00 | 19.30 | 17.70 | 18.80 | 0.00 | - | - | 0 | 17.12% |
© 2024 Yahoo. All rights reserved.