Log in

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

Options Chain

Consolidated Edison (NYSE:ED) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$90.00$0.000Call0000
(+0)
0.00
8/7/2020$85.00$0.000Call0000
(+0)
0.00
8/7/2020$83.00$0.000Call0000
(+0)
0.00
8/7/2020$82.00$0.000Call0000
(+0)
0.00
8/7/2020$81.50$0.000Call0000
(+0)
0.00
8/7/2020$81.00$0.050Call00029
(+11)
0.414492
(+0.056135)
0.0434760
8/7/2020$80.00$0.075Call1251081642
(+185)
0.381187
(+0.051728)
0.0661715
8/7/2020$79.00$0.125Call95126
(+22)
0.352878
(+0.016652)
0.1083874
8/7/2020$78.00$0.225Call325169134716
(+410)
0.327344
(+0.009115)
0.18282648
8/7/2020$77.00$0.550Call27141376
(+30)
0.363714
(-0.009419)
0.337349
8/7/2020$76.50$0.750Call1111074
(+11)
0.37083
(+0.002797)
0.4140022
8/7/2020$76.00$0.875Call554510160
(+36)
0.336377
(-0.048002)
0.48892112
8/7/2020$75.50$1.200Call00013
(+0)
0.360485
(-0.005857)
0.5707040
8/7/2020$75.00$1.400Call93676
(+1)
0.321505
(-0.022659)
0.6642114
8/7/2020$74.50$1.825Call0004
(+0)
0.355907
(+0.041055)
0.7235010
8/7/2020$74.00$2.250Call00020
(+0)
0.381339
(-0.015838)
0.7735890
8/7/2020$73.50$2.600Call0004
(+0)
0.3542820.8453240
8/7/2020$73.00$3.125Call0003
(+0)
0.419254
(+0.060932)
0.8517720
8/7/2020$72.50$3.850Call00011
(+0)
0.60005
(+0.214876)
0.8077810
8/7/2020$72.00$4.100Call0002
(+0)
0.498016
(+0.041321)
0.8831770
8/7/2020$71.50$4.550Call0002
(+0)
0.502885
(+0.004785)
0.9086980
8/7/2020$71.00$5.200Call0001
(+0)
0.665184
(+0.245841)
0.8722050
8/7/2020$70.50$5.650Call0000
(+0)
0.676363
(+0.222457)
0.8914630
8/7/2020$70.00$5.750Call0000
(+0)
0.01.00
8/7/2020$69.50$6.500Call0000
(+0)
0.6163980.9456840
8/7/2020$69.00$6.800Call0000
(+0)
0.01.00
8/7/2020$68.50$7.650Call0000
(+0)
0.8591060.9124650
8/7/2020$68.00$7.700Call0000
(+0)
0.01.00
8/7/2020$67.50$8.300Call0000
(+0)
0.01.00
8/7/2020$67.00$8.850Call0000
(+0)
0
8/7/2020$66.50$9.750Call0000
(+0)
1.140650.9082880
8/7/2020$66.00$9.800Call0000
(+0)
0.01.00
8/7/2020$65.00$10.850Call0000
(+0)
0
8/7/2020$64.00$11.550Call0000
(+0)
0.01.00
8/7/2020$60.00$15.750Call0000
(+0)
0
8/7/2020$55.00$20.900Call0000
(+0)
0.31.00
8/7/2020$50.00$25.800Call0000
(+0)
0
8/7/2020$45.00$30.900Call0000
(+0)
0.31.00
8/7/2020$40.00$35.850Call0000
(+0)
0
8/7/2020$90.00$14.100Put0000
(+0)
0.3
(-0.89324)
-1.00
8/7/2020$85.00$8.950Put0000
(+0)
0
8/7/2020$83.00$7.150Put0000
(+0)
0.546115
(+0.176097)
-0.9654750
8/7/2020$82.00$6.100Put0000
(+0)
0.183057-1.00
8/7/2020$81.50$5.600Put0000
(+0)
0.207813
(-0.10205)
-1.00
8/7/2020$81.00$5.150Put0000
(+0)
0.416113-0.9572060
8/7/2020$80.00$4.000Put0000
(+0)
0
8/7/2020$79.00$3.025Put5005
(+0)
1
8/7/2020$78.00$2.300Put0005
(+0)
0.314192
(+0.014929)
-0.8275380
8/7/2020$77.00$1.600Put0000
(+0)
0.342317
(-0.002072)
-0.6729240
8/7/2020$76.50$1.200Put1100
(+0)
0.313884
(-0.007248)
-0.6039331
8/7/2020$76.00$1.025Put33191430
(+20)
0.35529
(+0.014216)
-0.5097185
8/7/2020$75.50$0.700Put954111
(+108)
0.321096
(-0.005741)
-0.4223842
8/7/2020$75.00$0.500Put70244614
(+13)
0.322478
(-0.010002)
-0.33531313
8/7/2020$74.50$0.450Put00013
(+10)
0.364182
(+0.020332)
-0.281060
8/7/2020$74.00$0.375Put20024
(+23)
0.395915
(+0.052498)
-0.2319212
8/7/2020$73.50$0.275Put0007
(+6)
0.395155
(+0.052148)
-0.1802230
8/7/2020$73.00$0.200Put10133
(+11)
0.40529
(+0.040779)
-0.1376951
8/7/2020$72.50$0.125Put00018
(+1)
0.39284
(+0.016003)
-0.0955980
8/7/2020$72.00$0.075Put55016
(+1)
0.391228
(+0.012654)
-0.0630812
8/7/2020$71.50$0.075Put0001
(+1)
0.427125
(+0.05515)
-0.0574180
8/7/2020$71.00$0.075Put00011
(+11)
0.467309
(+0.011808)
-0.0539420
8/7/2020$70.50$0.125Put0004
(+0)
0.568616
(+0.163328)
-0.0696320
8/7/2020$70.00$0.075Put00031
(+0)
0.543443
(+0.104136)
-0.0469630
8/7/2020$69.50$0.075Put0005
(+0)
0.581228
(+0.012667)
-0.0439350
8/7/2020$69.00$0.050Put00010
(+0)
0.584068
(+0.046167)
-0.0314470
8/7/2020$68.50$0.000Put00010
(+0)
0.00
8/7/2020$68.00$0.000Put0003
(+0)
0.00
8/7/2020$67.50$0.000Put00013
(+0)
0.00
8/7/2020$67.00$0.000Put0000
(+0)
0.00
8/7/2020$66.50$0.000Put0000
(+0)
0.00
8/7/2020$66.00$0.000Put00011
(+0)
0.00
8/7/2020$65.00$0.000Put0002
(+0)
0.00
8/7/2020$64.00$0.000Put0000
(+0)
0.00
8/7/2020$60.00$0.000Put0001
(+0)
0.00
8/7/2020$55.00$0.000Put0000
(+0)
0.00
8/7/2020$50.00$0.000Put0000
(+0)
0.00
8/7/2020$45.00$0.000Put0000
(+0)
0.00
8/7/2020$40.00$0.100Put0000
(+0)
3.35234
(+0.360934)
-0.0110820
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/5/2020 by MarketBeat.com Staff

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.