$110.03
-2.53-2.25%
At close: -
$110.03
0.000.00%
After Hours: 4:29 PM EDT
Comments
Loading...
Consolidated Edison (ED) ForecastNewsEarnings
Consolidated Edison (ED) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestConsolidated 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 Price38.3Jan 13, 2025
Change
00%
Bid58
Ask62
volume0
Intrest0
Strike
50
50
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid53.1
Ask57
volume0
Intrest0
Strike
55
55
Last Price0.28Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid48
Ask52.1
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask47.1
volume0
Intrest0
Strike
65
65
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price-
Change
-
Bid38
Ask42.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid33.1
Ask37.1
volume0
Intrest0
Strike
75
75
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest57
Last Price31.57Apr 25, 2025
Change
00%
Bid28.1
Ask32.1
volume0
Intrest2
Strike
80
80
Last Price0.15Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price8.2Jan 06, 2025
Change
00%
Bid25.6
Ask29.6
volume0
Intrest1
Strike
82.5
82.5
Last Price0.4Apr 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest39
Last Price11.43Feb 18, 2025
Change
00%
Bid23.1
Ask27
volume0
Intrest16
Strike
85
85
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.2
volume1
Intrest267
Last Price17.48Mar 03, 2025
Change
00%
Bid22.1
Ask24.5
volume0
Intrest17
Strike
87.5
87.5
Last Price0.94Apr 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest60
Last Price23.5May 01, 2025
Change
00%
Bid18.2
Ask21.6
volume0
Intrest113
Strike
90
90
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest672
Last Price20.2Apr 14, 2025
Change
00%
Bid16.9
Ask19.5
volume0
Intrest53
Strike
92.5
92.5
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest241
Last Price15May 02, 2025
Change
2.8616.01%
Bid14
Ask17
volume21
Intrest994
Strike
95
95
Last Price0.3May 02, 2025
Change
0.3553.85%
Bid-
Ask0.3
volume5
Intrest266
Last Price12.85May 02, 2025
Change
2.0413.7%
Bid10.6
Ask14.2
volume5
Intrest216
Strike
97.5
97.5
Last Price0.35May 02, 2025
Change
0.1530%
Bid-
Ask0.1
volume6
Intrest248
Last Price10.34May 02, 2025
Change
1.9615.93%
Bid8.6
Ask11.8
volume7
Intrest563
Strike
100
100
Last Price0.13May 02, 2025
Change
0.0735%
Bid0.1
Ask0.15
volume17
Intrest1115
Last Price5.45May 02, 2025
Change
3.0535.88%
Bid5
Ask5.6
volume86
Intrest1493
Strike
105
105
Last Price0.49May 02, 2025
Change
0.0922.5%
Bid0.3
Ask0.55
volume31
Intrest1910
Last Price1.35May 02, 2025
Change
2.4464.38%
Bid1.35
Ask1.65
volume64
Intrest3255
Strike
110
110
Last Price2.01May 02, 2025
Change
0.6547.79%
Bid1.7
Ask2.1
volume316
Intrest521
Last Price0.18May 02, 2025
Change
0.7781.05%
Bid0.1
Ask0.3
volume56
Intrest2294
Strike
115
115
Last Price5.5May 02, 2025
Change
1.5639.59%
Bid4.4
Ask7.3
volume8
Intrest150
Last Price0.2May 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest307
Strike
120
120
Last Price9.6Apr 21, 2025
Change
00%
Bid8.7
Ask12.8
volume0
Intrest9
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest109
Strike
125
125
Last Price15Apr 21, 2025
Change
00%
Bid13.9
Ask17.7
volume0
Intrest4
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
130
130
Last Price-
Change
-
Bid19.9
Ask22.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid23.6
Ask27.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid28.6
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid33.6
Ask37.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid38.7
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid43.7
Ask47.6
volume0
Intrest0
