Singapore markets close in 23 minutes
Straits Times Index
3,306.51 +1.52 (+0.05%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,410.45 -28.20 (-0.33%) Bitcoin USD
66,136.65 -41.26 (-0.06%) CMC Crypto 200
1,398.78 +24.93 (+1.81%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time 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 | 2024-05-13 3:57PM EDT | 50.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ED240517C00055000 | 2023-11-16 2:41PM EDT | 55.00 | 37.40 | 33.40 | 37.00 | 0.00 | - | 7 | 17 | 0.00% |
| ED240517C00060000 | 2024-05-13 3:57PM EDT | 60.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ED240517C00065000 | 2024-05-13 3:00PM EDT | 65.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ED240517C00070000 | 2024-05-13 3:00PM EDT | 70.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| ED240517C00075000 | 2024-05-13 3:27PM EDT | 75.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 936 | 0 | 0.00% |
| ED240517C00077500 | 2024-05-13 3:00PM EDT | 77.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ED240517C00080000 | 2024-05-13 3:27PM EDT | 80.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 0.00% |
| ED240517C00082500 | 2024-05-13 3:22PM EDT | 82.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| ED240517C00085000 | 2024-05-13 3:22PM EDT | 85.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| ED240517C00087500 | 2024-05-16 9:40AM EDT | 87.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED240517C00090000 | 2024-05-13 3:27PM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3,155 | 0 | 0.00% |
| ED240517C00092500 | 2024-05-14 3:33PM EDT | 92.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED240517C00095000 | 2024-05-16 12:18PM EDT | 95.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| ED240517C00097500 | 2024-05-16 3:38PM EDT | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ED240517C00100000 | 2024-05-16 3:33PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 92.58% |
| ED240517C00110000 | 2024-05-06 10:49AM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ED240517C00115000 | 2024-01-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 50.00% |
| ED240517C00130000 | 2023-11-08 10:42AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 742.19% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 573.44% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 641.80% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 304.69% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ED240517P00077500 | 2024-05-14 10:40AM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ED240517P00080000 | 2024-04-30 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ED240517P00082500 | 2024-05-07 12:18PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ED240517P00085000 | 2024-05-14 10:26AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ED240517P00087500 | 2024-05-09 2:52PM EDT | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ED240517P00090000 | 2024-05-14 1:54PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ED240517P00092500 | 2024-05-15 9:41AM EDT | 92.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ED240517P00095000 | 2024-05-15 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ED240517P00097500 | 2024-05-16 1:24PM EDT | 97.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ED240517P00100000 | 2024-05-13 10:48AM EDT | 100.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.