$99.39
1.861.91%
At close: Dec 12, 4:00 PM EST
$99.02
-0.38-0.38%
Pre-Market: 8:29 AM EST
Comments
Loading...
Consolidated 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 Price43.3Nov 18, 2025
Change
-0%
Bid37.3
Ask40.4
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid32.3
Ask35.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask30.3
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid22.3
Ask25.3
volume0
Intrest0
Strike
75
75
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest2
Last Price15.75Dec 08, 2025
Change
-0%
Bid17.3
Ask20.3
volume0
Intrest3
Strike
80
80
Last Price0.26Nov 28, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest7
Last Price18.7Nov 18, 2025
Change
-0%
Bid12.3
Ask15.4
volume0
Intrest0
Strike
85
85
Last Price0.46Nov 03, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest14
Last Price8Dec 12, 2025
Change
-0%
Bid8.2
Ask10.1
volume0
Intrest1
Strike
90
90
Last Price0.09Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest165
Last Price6.22Oct 29, 2025
Change
-0%
Bid5.6
Ask7.6
volume0
Intrest0
Strike
92.5
92.5
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest121
Last Price4.15Dec 15, 2025
Change
-0%
Bid4.3
Ask4.5
volume0
Intrest58
Strike
95
95
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest654
Last Price1.86Dec 15, 2025
Change
-0%
Bid1.7
Ask2.3
volume0
Intrest204
Strike
97.5
97.5
Last Price0.21Dec 15, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1516
Last Price0.45Dec 15, 2025
Change
-0%
Bid0.35
Ask0.65
volume0
Intrest1451
Strike
100
100
Last Price1.8Dec 15, 2025
Change
-0%
Bid0.95
Ask1.35
volume0
Intrest519
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest863
Strike
105
105
Last Price7.41Dec 02, 2025
Change
-0%
Bid4.7
Ask6.9
volume0
Intrest0
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest276
Strike
110
110
Last Price-
Change
-
Bid10.2
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid15.2
Ask17.7
volume0
Intrest0
Last Price0.1Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid20.2
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid25.2
Ask27.7
volume0
Intrest0
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid30.2
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid34.7
Ask37.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid40.2
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid44.6
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid49.8
Ask52.7
volume0
Intrest0
