NYSE:EDConsolidated Edison Options Chain and Prices

$75.90

-0.01 (-0.01 %)

(As of 08/4/2020 04:00 PM ET)

Add

Compare

Today's Range

$75.66

Now: $75.90▼

$76.69

50-Day Range

$70.94

MA: $73.69▼

$76.94

52-Week Range

$62.03

Now: $75.90▼

$95.10

Volume1.87 million shs

Average Volume2.30 million shs

Market Capitalization$25.36 billion

P/E Ratio19.56

Dividend Yield4.03%

Beta0.2

Consolidated Edison (NYSE:ED) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/7/2020	$90.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/7/2020	$85.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/7/2020	$83.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/7/2020	$82.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/7/2020	$81.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/7/2020	$81.00	$0.050	Call	0	0	0	29 (+11)	0.414492 (+0.056135)	0.043476	0
8/7/2020	$80.00	$0.075	Call	125	10	81	642 (+185)	0.381187 (+0.051728)	0.06617	15
8/7/2020	$79.00	$0.125	Call	9	5	1	26 (+22)	0.352878 (+0.016652)	0.108387	4
8/7/2020	$78.00	$0.225	Call	325	169	134	716 (+410)	0.327344 (+0.009115)	0.182826	48
8/7/2020	$77.00	$0.550	Call	27	14	13	76 (+30)	0.363714 (-0.009419)	0.33734	9

8/7/2020	$76.50	$0.750	Call	11	11	0	74 (+11)	0.37083 (+0.002797)	0.414002	2
8/7/2020	$76.00	$0.875	Call	55	45	10	160 (+36)	0.336377 (-0.048002)	0.488921	12
8/7/2020	$75.50	$1.200	Call	0	0	0	13 (+0)	0.360485 (-0.005857)	0.570704	0
8/7/2020	$75.00	$1.400	Call	9	3	6	76 (+1)	0.321505 (-0.022659)	0.664211	4
8/7/2020	$74.50	$1.825	Call	0	0	0	4 (+0)	0.355907 (+0.041055)	0.723501	0
8/7/2020	$74.00	$2.250	Call	0	0	0	20 (+0)	0.381339 (-0.015838)	0.773589	0
8/7/2020	$73.50	$2.600	Call	0	0	0	4 (+0)	0.354282	0.845324	0
8/7/2020	$73.00	$3.125	Call	0	0	0	3 (+0)	0.419254 (+0.060932)	0.851772	0
8/7/2020	$72.50	$3.850	Call	0	0	0	11 (+0)	0.60005 (+0.214876)	0.807781	0
8/7/2020	$72.00	$4.100	Call	0	0	0	2 (+0)	0.498016 (+0.041321)	0.883177	0
8/7/2020	$71.50	$4.550	Call	0	0	0	2 (+0)	0.502885 (+0.004785)	0.908698	0
8/7/2020	$71.00	$5.200	Call	0	0	0	1 (+0)	0.665184 (+0.245841)	0.872205	0
8/7/2020	$70.50	$5.650	Call	0	0	0	0 (+0)	0.676363 (+0.222457)	0.891463	0
8/7/2020	$70.00	$5.750	Call	0	0	0	0 (+0)	0.0	1.0	0
8/7/2020	$69.50	$6.500	Call	0	0	0	0 (+0)	0.616398	0.945684	0
8/7/2020	$69.00	$6.800	Call	0	0	0	0 (+0)	0.0	1.0	0
8/7/2020	$68.50	$7.650	Call	0	0	0	0 (+0)	0.859106	0.912465	0
8/7/2020	$68.00	$7.700	Call	0	0	0	0 (+0)	0.0	1.0	0
8/7/2020	$67.50	$8.300	Call	0	0	0	0 (+0)	0.0	1.0	0
8/7/2020	$67.00	$8.850	Call	0	0	0	0 (+0)			0
8/7/2020	$66.50	$9.750	Call	0	0	0	0 (+0)	1.14065	0.908288	0
8/7/2020	$66.00	$9.800	Call	0	0	0	0 (+0)	0.0	1.0	0
8/7/2020	$65.00	$10.850	Call	0	0	0	0 (+0)			0
8/7/2020	$64.00	$11.550	Call	0	0	0	0 (+0)	0.0	1.0	0
8/7/2020	$60.00	$15.750	Call	0	0	0	0 (+0)			0
8/7/2020	$55.00	$20.900	Call	0	0	0	0 (+0)	0.3	1.0	0
8/7/2020	$50.00	$25.800	Call	0	0	0	0 (+0)			0
8/7/2020	$45.00	$30.900	Call	0	0	0	0 (+0)	0.3	1.0	0
8/7/2020	$40.00	$35.850	Call	0	0	0	0 (+0)			0
8/7/2020	$90.00	$14.100	Put	0	0	0	0 (+0)	0.3 (-0.89324)	-1.0	0
8/7/2020	$85.00	$8.950	Put	0	0	0	0 (+0)			0
8/7/2020	$83.00	$7.150	Put	0	0	0	0 (+0)	0.546115 (+0.176097)	-0.965475	0
8/7/2020	$82.00	$6.100	Put	0	0	0	0 (+0)	0.183057	-1.0	0
8/7/2020	$81.50	$5.600	Put	0	0	0	0 (+0)	0.207813 (-0.10205)	-1.0	0
8/7/2020	$81.00	$5.150	Put	0	0	0	0 (+0)	0.416113	-0.957206	0
8/7/2020	$80.00	$4.000	Put	0	0	0	0 (+0)			0
8/7/2020	$79.00	$3.025	Put	5	0	0	5 (+0)			1
8/7/2020	$78.00	$2.300	Put	0	0	0	5 (+0)	0.314192 (+0.014929)	-0.827538	0
8/7/2020	$77.00	$1.600	Put	0	0	0	0 (+0)	0.342317 (-0.002072)	-0.672924	0
8/7/2020	$76.50	$1.200	Put	1	1	0	0 (+0)	0.313884 (-0.007248)	-0.603933	1
8/7/2020	$76.00	$1.025	Put	33	19	14	30 (+20)	0.35529 (+0.014216)	-0.509718	5
8/7/2020	$75.50	$0.700	Put	9	5	4	111 (+108)	0.321096 (-0.005741)	-0.422384	2
8/7/2020	$75.00	$0.500	Put	70	24	46	14 (+13)	0.322478 (-0.010002)	-0.335313	13
8/7/2020	$74.50	$0.450	Put	0	0	0	13 (+10)	0.364182 (+0.020332)	-0.28106	0
8/7/2020	$74.00	$0.375	Put	2	0	0	24 (+23)	0.395915 (+0.052498)	-0.231921	2
8/7/2020	$73.50	$0.275	Put	0	0	0	7 (+6)	0.395155 (+0.052148)	-0.180223	0
8/7/2020	$73.00	$0.200	Put	1	0	1	33 (+11)	0.40529 (+0.040779)	-0.137695	1
8/7/2020	$72.50	$0.125	Put	0	0	0	18 (+1)	0.39284 (+0.016003)	-0.095598	0
8/7/2020	$72.00	$0.075	Put	5	5	0	16 (+1)	0.391228 (+0.012654)	-0.063081	2
8/7/2020	$71.50	$0.075	Put	0	0	0	1 (+1)	0.427125 (+0.05515)	-0.057418	0
8/7/2020	$71.00	$0.075	Put	0	0	0	11 (+11)	0.467309 (+0.011808)	-0.053942	0
8/7/2020	$70.50	$0.125	Put	0	0	0	4 (+0)	0.568616 (+0.163328)	-0.069632	0
8/7/2020	$70.00	$0.075	Put	0	0	0	31 (+0)	0.543443 (+0.104136)	-0.046963	0
8/7/2020	$69.50	$0.075	Put	0	0	0	5 (+0)	0.581228 (+0.012667)	-0.043935	0
8/7/2020	$69.00	$0.050	Put	0	0	0	10 (+0)	0.584068 (+0.046167)	-0.031447	0
8/7/2020	$68.50	$0.000	Put	0	0	0	10 (+0)		0.0	0
8/7/2020	$68.00	$0.000	Put	0	0	0	3 (+0)		0.0	0
8/7/2020	$67.50	$0.000	Put	0	0	0	13 (+0)		0.0	0
8/7/2020	$67.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/7/2020	$66.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/7/2020	$66.00	$0.000	Put	0	0	0	11 (+0)		0.0	0
8/7/2020	$65.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
8/7/2020	$64.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/7/2020	$60.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
8/7/2020	$55.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/7/2020	$50.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/7/2020	$45.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/7/2020	$40.00	$0.100	Put	0	0	0	0 (+0)	3.35234 (+0.360934)	-0.011082	0

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

This page was last updated on 8/5/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 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.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NYSE:EDConsolidated Edison Options Chain and Prices

Adding

Adding

Adding Consolidated Edison, Inc.

Options Chain

Consolidated Edison (NYSE:ED) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources