Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.50 +57.82 (+1.10%) Dow
39,878.29 +320.18 (+0.81%) Nasdaq
16,739.03 +227.85 (+1.38%) Bitcoin USD
66,381.68 +4,805.64 (+7.80%) CMC Crypto 200
1,390.58 +122.63 (+9.67%)
Consolidated Edison, Inc. (ED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM 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 | 2024-05-13 3:57PM EDT | 50.00 | 47.70 | 45.00 | 48.80 | 0.00 | - | 3 | 0 | 580.96% |
| 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 | 35.20 | 38.90 | 0.00 | - | 2 | 0 | 212.50% |
| ED240517C00065000 | 2024-05-13 3:00PM EDT | 65.00 | 32.70 | 30.20 | 33.50 | 0.00 | - | 35 | 0 | 368.65% |
| ED240517C00070000 | 2024-05-13 3:00PM EDT | 70.00 | 27.90 | 25.10 | 28.90 | 0.00 | - | 85 | 0 | 340.33% |
| ED240517C00075000 | 2024-05-13 3:27PM EDT | 75.00 | 21.37 | 21.70 | 22.30 | 0.00 | - | 936 | 0 | 172.85% |
| ED240517C00077500 | 2024-05-13 3:00PM EDT | 77.50 | 20.50 | 19.30 | 20.30 | 0.00 | - | 40 | 0 | 154.69% |
| ED240517C00080000 | 2024-05-13 3:27PM EDT | 80.00 | 17.60 | 16.80 | 17.30 | 0.00 | - | 912 | 0 | 93.75% |
| ED240517C00082500 | 2024-05-13 3:22PM EDT | 82.50 | 15.20 | 13.60 | 16.30 | 0.00 | - | 640 | 0 | 131.84% |
| ED240517C00085000 | 2024-05-13 3:22PM EDT | 85.00 | 12.70 | 11.60 | 13.10 | 0.00 | - | 643 | 0 | 105.47% |
| ED240517C00087500 | 2024-05-14 9:49AM EDT | 87.50 | 9.01 | 9.40 | 9.80 | 0.00 | - | 1 | 1 | 64.06% |
| ED240517C00090000 | 2024-05-13 3:27PM EDT | 90.00 | 8.00 | 6.90 | 7.70 | 0.00 | - | 3,155 | 0 | 66.02% |
| ED240517C00092500 | 2024-05-14 3:33PM EDT | 92.50 | 4.00 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 41.90% |
| ED240517C00095000 | 2024-05-14 1:01PM EDT | 95.00 | 1.35 | 1.95 | 2.35 | 0.00 | - | 22 | 21 | 30.08% |
| ED240517C00097500 | 2024-05-15 2:46PM EDT | 97.50 | 0.22 | 0.20 | 0.30 | 0.00 | - | 83 | 1,222 | 14.36% |
| ED240517C00100000 | 2024-05-14 2:47PM EDT | 100.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 32 | 375 | 49.17% |
| ED240517C00105000 | 2024-03-08 2:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 111 | 52.93% |
| ED240517C00110000 | 2024-05-06 10:49AM EDT | 110.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 68.36% |
| 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 | 428.91% |
| ED240517P00050000 | 2023-09-28 3:39PM EDT | 50.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 331.25% |
| ED240517P00060000 | 2024-02-13 3:03PM EDT | 60.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 371.09% |
| ED240517P00065000 | 2024-03-26 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 176.56% |
| ED240517P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 308 | 237.50% |
| ED240517P00075000 | 2024-04-22 11:52AM EDT | 75.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 33 | 174 | 196.29% |
| ED240517P00077500 | 2024-05-14 10:40AM EDT | 77.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 104.69% |
| ED240517P00080000 | 2024-04-30 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 91.41% |
| ED240517P00082500 | 2024-05-07 12:18PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 220 | 86.72% |
| ED240517P00085000 | 2024-05-14 10:26AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,315 | 72.66% |
| ED240517P00087500 | 2024-05-09 2:52PM EDT | 87.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 274 | 53.13% |
| ED240517P00090000 | 2024-05-14 1:54PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 477 | 51.56% |
| ED240517P00092500 | 2024-05-13 12:27PM EDT | 92.50 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 514 | 31.06% |
| ED240517P00095000 | 2024-05-15 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 242 | 19.63% |
| ED240517P00097500 | 2024-05-15 11:18AM EDT | 97.50 | 0.75 | 0.60 | 0.75 | -0.60 | -44.44% | 5 | 166 | 13.38% |
| ED240517P00100000 | 2024-05-13 10:48AM EDT | 100.00 | 2.65 | 2.80 | 3.20 | 0.00 | - | 3 | 2 | 32.03% |
© 2024 Yahoo. All rights reserved.