Consolidated Edison Inc (ED)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
55.00 | 36.50 | 41.40 | 0.00 | 38.95 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 31.50 | 36.40 | 0.00 | 33.95 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 26.50 | 31.40 | 0.00 | 28.95 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 21.90 | 25.90 | 32.58 | 23.90 | 0.00 | 0.00 % | 0 | 2 | - |
75.00 | 16.90 | 20.90 | 20.55 | 18.90 | 0.00 | 0.00 % | 0 | 5 | - |
80.00 | 11.90 | 16.00 | 11.30 | 13.95 | 0.00 | 0.00 % | 0 | 43 | - |
82.50 | 9.50 | 13.50 | 13.27 | 11.50 | 0.00 | 0.00 % | 0 | 32 | - |
85.00 | 7.10 | 11.10 | 7.77 | 9.10 | 1.67 | 27.38 % | 3 | 111 | 1/17/2025 |
87.50 | 4.80 | 8.70 | 3.70 | 6.75 | 0.00 | 0.00 % | 0 | 64 | - |
90.00 | 4.30 | 4.80 | 4.36 | 4.55 | 0.80 | 22.47 % | 23 | 229 | 1/17/2025 |
92.50 | 2.40 | 2.80 | 2.70 | 2.60 | 1.05 | 63.64 % | 1,620 | 194 | 1/17/2025 |
95.00 | 1.30 | 1.50 | 1.30 | 1.40 | 0.63 | 94.03 % | 52 | 1,251 | 1/17/2025 |
97.50 | 0.40 | 1.15 | 0.50 | 0.775 | 0.25 | 100.00 % | 373 | 269 | 1/17/2025 |
100.00 | 0.05 | 0.25 | 0.20 | 0.15 | 0.10 | 100.00 % | 7 | 325 | 1/17/2025 |
105.00 | 0.10 | 0.25 | 0.10 | 0.175 | 0.00 | 0.00 % | 0 | 520 | - |
110.00 | 0.50 | 0.20 | 0.10 | 0.35 | -0.40 | -80.00 % | 7 | 187 | 1/17/2025 |
115.00 | 0.75 | 0.95 | 0.75 | 0.85 | 0.00 | 0.00 % | 0 | 39 | - |
120.00 | 0.25 | 0.95 | 0.25 | 0.60 | 0.00 | 0.00 % | 0 | 46 | - |
125.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 37 | - |
130.00 | 0.00 | 0.95 | 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 |
---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 0.15 | 0.95 | 0.15 | 0.55 | 0.00 | 0.00 % | 0 | 6 | - |
70.00 | 0.00 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 0.15 | 0.95 | 0.15 | 0.55 | 0.00 | 0.00 % | 0 | 24 | - |
80.00 | 0.15 | 0.95 | 0.15 | 0.55 | 0.00 | 0.00 % | 0 | 283 | - |
82.50 | 0.10 | 0.40 | 0.10 | 0.25 | -0.30 | -75.00 % | 3 | 38 | 1/17/2025 |
85.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.11 | -35.48 % | 49 | 140 | 1/17/2025 |
87.50 | 0.40 | 0.50 | 0.42 | 0.45 | -0.26 | -38.24 % | 36 | 101 | 1/17/2025 |
90.00 | 0.70 | 0.85 | 0.85 | 0.775 | -0.43 | -33.59 % | 20 | 260 | 1/17/2025 |
92.50 | 1.50 | 1.75 | 1.70 | 1.625 | -0.87 | -33.85 % | 12 | 258 | 1/17/2025 |
95.00 | 2.70 | 3.00 | 3.12 | 2.85 | -3.68 | -54.12 % | 4 | 92 | 1/17/2025 |
97.50 | 2.85 | 6.60 | 5.02 | 4.725 | -5.03 | -50.05 % | 2 | 115 | 1/17/2025 |
100.00 | 5.00 | 9.00 | 8.64 | 7.00 | -0.29 | -3.25 % | 1 | 975 | 1/17/2025 |
105.00 | 11.30 | 12.10 | 17.00 | 11.70 | 0.00 | 0.00 % | 0 | 95 | - |
110.00 | 14.80 | 18.80 | 11.34 | 16.80 | 0.00 | 0.00 % | 0 | 18 | - |
115.00 | 19.80 | 23.80 | 9.30 | 21.80 | 0.00 | 0.00 % | 0 | 1 | - |
120.00 | 24.20 | 29.00 | 0.00 | 26.60 | 0.00 | 0.00 % | 0 | 0 | - |
125.00 | 29.20 | 34.00 | 0.00 | 31.60 | 0.00 | 0.00 % | 0 | 0 | - |
130.00 | 34.20 | 39.00 | 0.00 | 36.60 | 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.