Consolidated Edison Inc (ED)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
60.00 | 30.90 | 34.80 | 36.75 | 32.85 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 25.90 | 30.50 | 33.73 | 28.20 | -0.00 | 0.00 % | 0 | 3 | - |
70.00 | 20.90 | 25.50 | 32.51 | 23.20 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 17.40 | 19.70 | 30.90 | 18.55 | 0.00 | 0.00 % | 0 | 0 | - |
77.50 | 14.90 | 17.20 | 21.10 | 16.05 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 12.20 | 14.70 | 21.30 | 13.45 | 0.00 | 0.00 % | 0 | 1 | - |
82.50 | 9.80 | 12.20 | 15.55 | 11.00 | 0.00 | 0.00 % | 0 | 0 | - |
85.00 | 7.30 | 9.70 | 17.60 | 8.50 | 0.00 | 0.00 % | 0 | 0 | - |
87.50 | 4.80 | 7.30 | 9.38 | 6.05 | 0.00 | 0.00 % | 0 | 1 | - |
90.00 | 2.40 | 3.30 | 5.38 | 2.85 | 0.00 | 0.00 % | 0 | 42 | - |
92.50 | 1.15 | 1.35 | 1.52 | 1.25 | -0.94 | -38.21 % | 2 | 130 | 12/11/2024 |
95.00 | 0.25 | 0.45 | 0.40 | 0.35 | -0.40 | -50.00 % | 10 | 447 | 12/11/2024 |
97.50 | 0.05 | 0.35 | 0.11 | 0.20 | -0.04 | -26.67 % | 2 | 1,317 | 12/11/2024 |
100.00 | 0.09 | 0.45 | 0.05 | 0.27 | -0.04 | -44.44 % | 1 | 752 | 12/11/2024 |
105.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 1,249 | - |
110.00 | 0.05 | 0.10 | 0.03 | 0.075 | -0.02 | -40.00 % | 3 | 890 | 12/11/2024 |
115.00 | 0.15 | 0.40 | 0.15 | 0.275 | 0.00 | 0.00 % | 0 | 58 | - |
120.00 | 0.05 | 2.15 | 0.05 | 1.10 | 0.00 | 0.00 % | 0 | 61 | - |
125.00 | 0.05 | 2.15 | 0.05 | 1.10 | 0.00 | 0.00 % | 0 | 2 | - |
130.00 | 0.00 | 0.50 | 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 |
---|---|---|---|---|---|---|---|---|---|
60.00 | 0.00 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 0.10 | 0.15 | 0.10 | 0.125 | 0.00 | 0.00 % | 0 | 52 | - |
70.00 | 0.15 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00 % | 0 | 67 | - |
75.00 | 0.09 | 0.50 | 0.09 | 0.295 | 0.00 | 0.00 % | 0 | 96 | - |
77.50 | 0.10 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00 % | 0 | 10 | - |
80.00 | 0.26 | 0.25 | 0.26 | 0.255 | 0.00 | 0.00 % | 0 | 122 | - |
82.50 | 0.13 | 0.20 | 0.13 | 0.165 | 0.00 | 0.00 % | 0 | 71 | - |
85.00 | 0.12 | 0.50 | 0.12 | 0.31 | 0.00 | 0.00 % | 0 | 151 | - |
87.50 | 0.05 | 0.45 | 0.05 | 0.25 | 0.00 | 0.00 % | 0 | 115 | - |
90.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.05 | 33.33 % | 6 | 85 | 12/11/2024 |
92.50 | 0.75 | 0.95 | 1.00 | 0.85 | 0.50 | 100.00 % | 33 | 255 | 12/11/2024 |
95.00 | 2.35 | 2.65 | 2.15 | 2.50 | 1.02 | 90.27 % | 25 | 183 | 12/11/2024 |
97.50 | 4.20 | 5.20 | 3.21 | 4.70 | 0.00 | 0.00 % | 0 | 378 | - |
100.00 | 6.80 | 7.90 | 6.08 | 7.35 | 0.00 | 0.00 % | 0 | 412 | - |
105.00 | 11.80 | 12.70 | 10.25 | 12.25 | 0.00 | 0.00 % | 0 | 4 | - |
110.00 | 15.90 | 17.90 | 14.54 | 16.90 | 0.00 | 0.00 % | 0 | 1 | - |
115.00 | 20.40 | 23.00 | 19.57 | 21.70 | 0.00 | 0.00 % | 0 | 0 | - |
120.00 | 25.30 | 29.10 | 0.00 | 27.20 | 0.00 | 0.00 % | 0 | 0 | - |
125.00 | 30.30 | 33.90 | 0.00 | 32.10 | 0.00 | 0.00 % | 0 | 0 | - |
130.00 | 35.30 | 39.20 | 0.00 | 37.25 | 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.