
Consolidated Edison Inc (ED)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
80.00 | 28.70 | 32.60 | 31.57 | 30.65 | 1.86 | 6.26 % | 2 | 2 | 4/25/2025 |
82.50 | 26.20 | 29.80 | 8.20 | 28.00 | 0.00 | 0.00 % | 0 | 1 | - |
85.00 | 23.10 | 28.00 | 11.43 | 25.55 | 0.00 | 0.00 % | 0 | 16 | - |
87.50 | 22.10 | 25.10 | 17.48 | 23.60 | 0.00 | 0.00 % | 0 | 17 | - |
90.00 | 18.70 | 22.70 | 17.80 | 20.70 | 0.00 | 0.00 % | 0 | 113 | - |
92.50 | 16.10 | 20.10 | 20.20 | 18.10 | 0.00 | 0.00 % | 0 | 53 | - |
95.00 | 14.00 | 17.70 | 17.05 | 15.85 | 0.00 | 0.00 % | 0 | 996 | - |
97.50 | 11.60 | 14.80 | 14.47 | 13.20 | 0.00 | 0.00 % | 0 | 219 | - |
100.00 | 10.60 | 11.20 | 11.01 | 10.90 | -0.49 | -4.26 % | 12 | 565 | 4/25/2025 |
105.00 | 6.00 | 6.90 | 5.70 | 6.45 | -1.20 | -17.39 % | 3 | 1,497 | 4/25/2025 |
110.00 | 2.05 | 3.90 | 2.51 | 2.975 | -0.89 | -26.18 % | 15 | 3,260 | 4/25/2025 |
115.00 | 0.35 | 0.65 | 0.54 | 0.50 | -0.26 | -32.50 % | 85 | 1,798 | 4/25/2025 |
120.00 | 0.05 | 0.20 | 0.07 | 0.125 | -0.03 | -30.00 % | 9 | 304 | 4/25/2025 |
125.00 | 0.00 | 0.10 | 0.02 | 0.02 | -0.03 | -60.00 % | 1 | 109 | 4/25/2025 |
130.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
135.00 | 0.00 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
140.00 | 0.00 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
145.00 | 0.00 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
150.00 | 0.00 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
80.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 43 | - |
82.50 | 0.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00 % | 0 | 39 | - |
85.00 | 0.05 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00 % | 0 | 267 | - |
87.50 | 0.00 | 1.30 | 0.94 | 0.94 | 0.00 | 0.00 % | 0 | 60 | - |
90.00 | 0.00 | 1.40 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 672 | - |
92.50 | 0.10 | 0.45 | 0.10 | 0.275 | 0.00 | 0.00 % | 0 | 241 | - |
95.00 | 0.05 | 0.35 | 0.15 | 0.20 | 0.00 | 0.00 % | 0 | 266 | - |
97.50 | 0.15 | 0.50 | 0.50 | 0.325 | 0.00 | 0.00 % | 0 | 248 | - |
100.00 | 0.10 | 0.45 | 0.33 | 0.275 | 0.07 | 26.92 % | 1 | 1,145 | 4/25/2025 |
105.00 | 0.50 | 1.00 | 0.90 | 0.75 | 0.13 | 16.88 % | 1 | 1,908 | 4/25/2025 |
110.00 | 1.55 | 2.55 | 2.60 | 2.05 | 0.60 | 30.00 % | 36 | 538 | 4/25/2025 |
115.00 | 5.40 | 6.20 | 5.60 | 5.80 | 0.80 | 16.67 % | 2 | 146 | 4/25/2025 |
120.00 | 8.30 | 12.20 | 9.60 | 10.25 | 0.00 | 0.00 % | 0 | 9 | - |
125.00 | 13.20 | 17.10 | 15.00 | 15.15 | 0.00 | 0.00 % | 0 | 4 | - |
130.00 | 19.40 | 22.20 | 0.00 | 20.80 | 0.00 | 0.00 % | 0 | 0 | - |
135.00 | 23.20 | 27.50 | 0.00 | 25.35 | 0.00 | 0.00 % | 0 | 0 | - |
140.00 | 28.20 | 32.10 | 0.00 | 30.15 | 0.00 | 0.00 % | 0 | 0 | - |
145.00 | 33.20 | 37.50 | 0.00 | 35.35 | 0.00 | 0.00 % | 0 | 0 | - |
150.00 | 38.10 | 42.20 | 0.00 | 40.15 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.