Options Chain for CONSOLIDATED EDISON INC COM (ED) - $103.79 as of 9/6/2024 3:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.50 | 55.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 46.50 | 50.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 41.50 | 45.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 36.50 | 40.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 31.50 | 35.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 75.00 | 26.60 | 30.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 23.00 | 23.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 16.90 | 19.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 87.50 | 15.70 | 17.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 12.30 | 15.00 | 13.55 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 92.50 | 10.80 | 11.60 | 11.50 | -0.60 | -4.96% | 1 | 2 | 0.45 | 1.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 8.40 | 9.30 | 8.57 | +0.17 | +2.03% | 6 | 116 | 0.63 | 0.98 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 97.50 | 5.90 | 6.30 | 6.80 | +0.03 | +0.45% | 1 | 48 | 0.23 | 0.94 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 3.60 | 4.00 | 3.94 | -0.31 | -7.30% | 2 | 1,551 | 0.18 | 0.85 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 0.55 | 0.80 | 0.65 | -0.20 | -23.53% | 38 | 834 | 0.14 | 0.32 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 0.00 | 0.45 | 0.05 | -0.05 | -50.00% | 28 | 253 | 0.28 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 95 | 0.60 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 87.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 92.50 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 111 | 0.35 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 0.05 | 0.35 | 0.10 | +0.05 | +100.00% | 3 | 87 | 0.30 | -0.02 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 97.50 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 667 | 0.21 | -0.06 | 0.03 | -0.04 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.15 | 0.40 | 0.25 | -0.05 | -16.67% | 5 | 955 | 0.17 | -0.15 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 1.40 | 2.30 | 1.95 | +0.10 | +5.41% | 4 | 81 | 0.19 | -0.68 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 5.10 | 7.90 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 11.20 | 13.00 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 14.60 | 17.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 21.30 | 22.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 24.60 | 28.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 29.80 | 33.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |