Options Chain for CONSOLIDATED EDISON INC COM (ED) - $90.01 as of 4/18/2024 6:30:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 29.10 | 33.00 | % | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 65.00 | 23.50 | 27.80 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 70.00 | 19.00 | 23.50 | 18.75 | 0.00 | 0.00% | 0 | 20 | 5.17 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:56 PM EST |
| 75.00 | 13.50 | 18.00 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 77.50 | 11.10 | 15.60 | 12.77 | 0.00 | 0.00% | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 3:59:56 PM EST |
| 80.00 | 9.00 | 13.00 | 10.44 | 0.00 | 0.00% | 0 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:56 PM EST |
| 82.50 | 6.40 | 10.40 | 7.10 | 0.00 | 0.00% | 0 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 4/18/2024 3:59:56 PM EST |
| 85.00 | 4.00 | 8.00 | 4.53 | 0.00 | 0.00% | 0 | 35 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:56 PM EST |
| 87.50 | 1.55 | 5.10 | 2.98 | +0.78 | +35.46% | 1 | 1,467 | 1.45 | 0.99 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 90.00 | 0.60 | 1.30 | 1.15 | +0.30 | +35.30% | 133 | 947 | 0.38 | 0.71 | 0.21 | -0.23 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 92.50 | 0.00 | 0.10 | 0.20 | +0.15 | +300.00% | 15 | 956 | 0.29 | 0.12 | 0.16 | -0.15 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 44 | 668 | 0.50 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 97.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 77.50 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 76 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:56 PM EST |
| 82.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 90 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 20 | 338 | 0.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 101 | 945 | 0.47 | -0.01 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 90.00 | 0.25 | 0.35 | 0.26 | -0.19 | -42.23% | 113 | 1,085 | 0.32 | -0.29 | 0.21 | -0.23 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 92.50 | 0.65 | 3.60 | 2.94 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.88 | 0.16 | -0.15 | 4/15/2024 | 4/18/2024 3:59:56 PM EST |
| 95.00 | 2.15 | 6.00 | % | 0 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 97.50 | 4.60 | 8.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 100.00 | 7.10 | 10.90 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 105.00 | 11.60 | 16.00 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 110.00 | 16.80 | 21.50 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 115.00 | 21.70 | 26.50 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 120.00 | 27.10 | 31.00 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 125.00 | 31.60 | 36.20 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 130.00 | 36.70 | 41.50 | % | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST |