Consolidated Edison (ED) Options Chain & Prices

$92.93

-1.18 (-1.25%)

(As of 04/26/2024 ET)

ED Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/17/2024	$80.00	$0.055	Put	4	-	4	102 (+0)	30.26% (-1.98%)	-0.022175	1
5/17/2024	$85.00	$0.101	Put	7	2	-	1333 (-11)	21.49% (-1.63%)	-0.051273	4
5/17/2024	$85.00	$8.202	Call	1	-	-	46 (+0)	21.49% (-1.66%)	0.973514	1
5/17/2024	$87.50	$0.239	Put	2	-	2	292 (+9)	19.19% (-1.19%)	-0.115327	2
5/17/2024	$87.50	$5.797	Call	27	-	1	279 (-1)	19.19% (-1.19%)	0.932079	9
5/17/2024	$90.00	$0.638	Put	5	-	5	539 (-1)	18.59% (+0.03%)	-0.264536	1
Get the Latest News and Ratings for ED and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Consolidated Edison and its competitors with MarketBeat's FREE daily newsletter.
5/17/2024	$90.00	$3.542	Call	20	-	-	493 (+0)	17.72% (-0.85%)	0.8144	4
5/17/2024	$92.50	$1.548	Put	58	11	46	428 (+7)	16.80% (-0.41%)	-0.506704	10
5/17/2024	$92.50	$1.743	Call	31	1	11	2764 (+0)	16.80% (-0.41%)	0.583277	7
5/17/2024	$95.00	$3.099	Put	2	-	-	102 (-1)	15.98% (-0.53%)	-0.76148	1
5/17/2024	$95.00	$0.618	Call	74	3	71	1788 (+69)	15.98% (-0.53%)	0.300665	14
5/17/2024	$97.50	$0.195	Call	27	12	14	961 (+12)	16.69% (+0.61%)	0.117625	6

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:ED) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.