$93.74
-0.12-0.13%
At close: -
$93.73
-0.00660-0.01%
After Hours: Jan 31, 4:09 PM EDT
Comments
Loading...
Consolidated Edison (ED) ForecastNewsEarnings
Consolidated Edison (ED) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestConsolidated Edison (NYSE:ED) Stock, Option Chain
Option chain shows key data for Consolidated Edison's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Consolidated Edison.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid47.1
Ask50.6
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask47.7
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid41.9
Ask45.6
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask40.7
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid31.9
Ask35.7
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid27
Ask30.7
volume0
Intrest0
Strike
65
65
Last Price0.15Sep 25, 2024
Change
00%
Bid-
Ask2
volume0
Intrest6
Last Price32.58Aug 05, 2024
Change
00%
Bid22.1
Ask25.6
volume0
Intrest2
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price20.55Jul 22, 2024
Change
00%
Bid17.1
Ask20.7
volume0
Intrest5
Strike
75
75
Last Price0.15Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Last Price11.3Jan 16, 2025
Change
00%
Bid12.2
Ask15.7
volume0
Intrest43
Strike
80
80
Last Price0.1Jan 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest292
Last Price13.27Dec 06, 2024
Change
00%
Bid9.8
Ask12.7
volume0
Intrest32
Strike
82.5
82.5
Last Price0.1Jan 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest51
Last Price8Jan 27, 2025
Change
00%
Bid7.3
Ask10.8
volume0
Intrest111
Strike
85
85
Last Price0.15Jan 31, 2025
Change
00%
Bid0.15
Ask0.2
volume10
Intrest141
Last Price6.9Jan 31, 2025
Change
1.416.87%
Bid5.4
Ask7.9
volume1
Intrest61
Strike
87.5
87.5
Last Price0.48Jan 29, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest103
Last Price4.05Jan 31, 2025
Change
0.256.58%
Bid2.45
Ask4.6
volume1
Intrest224
Strike
90
90
Last Price0.65Jan 31, 2025
Change
0.113.33%
Bid0.55
Ask0.75
volume5
Intrest243
Last Price2.05Jan 30, 2025
Change
00%
Bid1.5
Ask2.65
volume0
Intrest1330
Strike
92.5
92.5
Last Price1.2Jan 31, 2025
Change
0.529.41%
Bid1.3
Ask1.6
volume5
Intrest290
Last Price1.5Jan 31, 2025
Change
0.5253.06%
Bid0.75
Ask1.25
volume102
Intrest1383
Strike
95
95
Last Price2.48Jan 28, 2025
Change
00%
Bid1.6
Ask5
volume0
Intrest95
Last Price0.38Jan 31, 2025
Change
0.038.57%
Bid0.1
Ask0.5
volume10
Intrest701
Strike
97.5
97.5
Last Price7.7Jan 24, 2025
Change
00%
Bid4.3
Ask5.6
volume0
Intrest114
Last Price0.09Jan 31, 2025
Change
0.0640%
Bid0.05
Ask0.15
volume2
Intrest417
Strike
100
100
Last Price8.64Jan 17, 2025
Change
00%
Bid5.8
Ask8.7
volume0
Intrest975
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest520
Strike
105
105
Last Price14.66Jan 23, 2025
Change
00%
Bid11.4
Ask12.2
volume0
Intrest96
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest182
Strike
110
110
Last Price11.34Nov 06, 2024
Change
00%
Bid15.1
Ask18.7
volume0
Intrest18
Last Price0.75Jan 10, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest39
Strike
115
115
Last Price9.3Oct 24, 2024
Change
00%
Bid20.1
Ask23.6
volume0
Intrest1
Last Price0.25Dec 06, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest46
Strike
120
120
Last Price-
Change
-
Bid25.6
Ask28.8
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
125
125
Last Price-
Change
-
Bid30
Ask33.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid35
Ask38.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid40.7
Ask43.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid45.7
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid50.7
Ask53.6
volume0
Intrest0