Log in

Consolidated Edison Options Chain (NYSE:ED)

$91.49
+0.19 (+0.21 %)
(As of 10/18/2019 04:00 PM ET)
Today's Range
$90.73
Now: $91.49
$91.63
50-Day Range
$88.15
MA: $91.76
$94.76
52-Week Range
$73.29
Now: $91.49
$94.97
Volume1.06 million shs
Average Volume1.44 million shs
Market Capitalization$30.39 billion
P/E Ratio21.18
Dividend Yield3.24%
Beta0.07

Options Chain

Consolidated Edison (NYSE:ED) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$105.00$0.025Call000.448438 (+0.030988)0.014502
10/25/2019$104.00$0.025Call000.414119 (+0.021339)0.013817
10/25/2019$103.00$0.025Call000.387215 (+0.019557)0.01466
10/25/2019$102.00$0.025Call000.35979 (+0.01774)0.015644
10/25/2019$101.00$0.025Call000.33419 (+0.015945)0.017465
10/25/2019$100.00$0.025Call020.303137 (+0.013953)0.018188
10/25/2019$99.00$0.025Call000.273817 (+0.011978)0.01989
10/25/2019$98.50$0.025Call000.259375 (+0.010992)0.021097
10/25/2019$98.00$0.025Call000.24374 (+0.009972)0.022037
10/25/2019$97.50$0.025Call0100.228362 (+0.008917)0.023327
10/25/2019$97.00$0.025Call000.212756 (+0.007847)0.024818
10/25/2019$96.50$0.025Call030.196896 (+0.00676)0.026558
10/25/2019$96.00$0.025Call0190.180755 (-0.017507)0.028619
10/25/2019$95.50$0.050Call050.186898 (+0.00537)0.050879
10/25/2019$95.00$0.050Call1180.168482 (-0.011075)0.055584
10/25/2019$94.50$0.075Call0200.164154 (+0.003198)0.080244
10/25/2019$94.00$0.050Call0140.130095 (+0.001258)0.069206
10/25/2019$93.50$0.125Call0160.141597 (+0.019671)0.138329
10/25/2019$93.00$0.150Call090.12479 (-0.001258)0.177071
10/25/2019$92.50$0.275Call158 (+3)0.128801 (-0.002902)0.275936
10/25/2019$92.00$0.475Call145 (+1)0.13673 (-3E-06)0.392372
10/25/2019$91.50$0.725Call933 (+9)0.142551 (-0.003025)0.505926
10/25/2019$91.00$1.025Call037 (+1)0.147405 (-0.001919)0.611584
10/25/2019$90.50$1.400Call030.158354 (+0.004711)0.697268
10/25/2019$90.00$1.800Call040.167265 (+0.012889)0.767127
10/25/2019$89.50$2.200Call040.168058 (+0.003188)0.832842
10/25/2019$89.00$2.675Call090.18615 (+0.009072)0.862435
10/25/2019$88.50$3.150Call010.201603 (+0.016764)0.887152
10/25/2019$88.00$3.650Call000.225779 (+0.027888)0.897274
10/25/2019$87.50$4.100Call000.223756 (+0.003806)0.928022
10/25/2019$87.00$4.600Call000.245643 (+0.030538)0.933501
10/25/2019$86.50$5.050Call000.228184 (+0.034104)0.963849
10/25/2019$86.00$5.550Call000.247492 (-0.007342)0.966279
10/25/2019$85.50$6.050Call000.266708 (-0.007771)0.968373
10/25/2019$85.00$6.550Call000.285855 (-0.008171)0.970198
10/25/2019$84.50$7.050Call000.308383 (-0.005253)0.970437
10/25/2019$84.00$7.550Call000.327723 (-0.005174)0.971885
10/25/2019$83.50$8.050Call000.344654 (+0.047186)0.973981
10/25/2019$83.00$8.550Call000.362078 (+0.047446)0.975665
10/25/2019$82.00$9.550Call000.400141 (-0.010036)0.977662
10/25/2019$81.00$10.550Call000.438276 (+0.054861)0.979336
10/25/2019$80.00$11.550Call000.476523 (+0.054537)0.980764
10/25/2019$79.00$12.550Call000.514945 (-0.011268)0.981997
10/25/2019$78.00$13.550Call000.553579 (-0.011575)0.983075
10/25/2019$77.00$14.500Call00
10/25/2019$75.00$16.550Call000.678686 (+0.071865)0.984758
10/25/2019$105.00$13.500Put00
10/25/2019$104.00$12.500Put00
10/25/2019$103.00$11.550Put000.432812 (+0.132812)-0.976529
10/25/2019$102.00$10.550Put000.404687-0.974709
10/25/2019$101.00$9.500Put00
10/25/2019$100.00$8.550Put000.343755-0.97127
10/25/2019$99.00$7.500Put00
10/25/2019$98.50$7.000Put00
10/25/2019$98.00$6.550Put000.277609 (+0.111328)-0.965631
10/25/2019$97.50$6.000Put00
10/25/2019$97.00$5.550Put000.242188-0.961293
10/25/2019$96.50$5.000Put00
10/25/2019$96.00$4.500Put00
10/25/2019$95.50$4.000Put00
10/25/2019$95.00$3.500Put00
10/25/2019$94.50$3.050Put000.152222 (+0.0698)-0.940633
10/25/2019$94.00$2.525Put0100.113477 (-0.007936)-0.962548
10/25/2019$93.50$2.075Put0230.123157 (+0.019283)-0.89911
10/25/2019$93.00$1.625Put8180.118164 (+0.001438)-0.840508
10/25/2019$92.50$1.250Put0150.123993 (+0.004814)-0.734871
10/25/2019$92.00$0.975Put080.137967 (+0.011891)-0.608682
10/25/2019$91.50$0.700Put1190.140031 (+0.009958)-0.495248
10/25/2019$91.00$0.525Put8490.148123 (+0.009938)-0.389362
10/25/2019$90.50$0.375Put010.153625 (+0.010689)-0.298291
10/25/2019$90.00$0.250Put0180.157142 (+0.015211)-0.216993
10/25/2019$89.50$0.175Put070.162274 (+0.005595)-0.158674
10/25/2019$89.00$0.150Put050.182108 (+0.021266)-0.128635
10/25/2019$88.50$0.100Put0110.182218 (+0.008395)-0.090113
10/25/2019$88.00$0.075Put000.194608 (+0.009548)-0.068401
10/25/2019$87.50$0.125Put0230.24101 (+0.045059)-0.086445
10/25/2019$87.00$0.100Put000.252518 (+0.03777)-0.068791
10/25/2019$86.50$0.100Put030.276563 (+0.061719)-0.064563
10/25/2019$86.00$0.100Put020.296268 (+0.06277)-0.060102
10/25/2019$85.50$0.100Put000.317187 (+0.045589)-0.056699
10/25/2019$85.00$0.075Put010.317297 (+0.026672)-0.043682
10/25/2019$84.50$0.075Put000.337911 (+0.028253)-0.041244
10/25/2019$84.00$0.075Put000.35957 (+0.030245)-0.039495
10/25/2019$83.50$0.050Put050.357048 (+0.008406)-0.027716
10/25/2019$83.00$0.050Put000.376239 (+0.007885)-0.026628
10/25/2019$82.00$0.025Put000.371575 (-0.010987)-0.014179
10/25/2019$81.00$0.025Put000.409075 (-0.007862)-0.013076
10/25/2019$80.00$0.025Put000.446402 (+0.035006)-0.011999
10/25/2019$79.00$0.025Put000.486346 (+0.038159)-0.011525
10/25/2019$78.00$0.025Put000.523846 (+0.038159)-0.01075
10/25/2019$77.00$0.025Put000.561346 (+0.044409)-0.0103
10/25/2019$75.00$0.025Put000.627547 (+0.04786)-0.00882
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/19/2019 by MarketBeat.com Staff

Featured Article: Stock Split

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel