Options Chain for CONSOLIDATED EDISON INC COM (ED) - $96.97 as of 11/20/2024 3:59:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.00 | 55.20 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 47.50 | 48.50 | 52.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 46.10 | 50.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 41.10 | 45.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 36.10 | 40.20 | 36.75 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 31.10 | 35.20 | 31.83 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 26.10 | 29.70 | 32.51 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 22.00 | 23.70 | 30.90 | 0.00 | 0.00% | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 77.50 | 18.80 | 21.90 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 16.20 | 19.30 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 82.50 | 13.70 | 17.00 | 15.55 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 11.60 | 14.90 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 10/7/2024 | 11/20/2024 3:59:56 PM EST |
| 87.50 | 9.10 | 12.30 | 9.38 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.98 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 6.90 | 10.50 | 6.40 | 0.00 | 0.00% | 0 | 44 | 0.51 | 0.94 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 92.50 | 5.90 | 6.60 | 5.43 | +0.43 | +8.60% | 5 | 125 | 0.20 | 0.87 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 3.90 | 4.20 | 3.70 | +0.40 | +12.13% | 14 | 605 | 0.17 | 0.76 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 97.50 | 2.15 | 2.30 | 2.20 | +0.59 | +36.65% | 44 | 1,345 | 0.16 | 0.58 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.95 | 1.00 | 1.00 | +0.31 | +44.93% | 57 | 503 | 0.15 | 0.36 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 23 | 1,127 | 0.15 | 0.06 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 0.25 | 0.03 | -0.04 | -57.15% | 1 | 894 | 0.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 58 | 0.45 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.57 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 96 | 0.58 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 77.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 122 | 0.34 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 82.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.40 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 152 | 0.36 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.27 | -0.02 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.15 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 90 | 0.21 | -0.06 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 92.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 12 | 186 | 0.19 | -0.13 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.60 | 0.75 | 0.97 | +0.07 | +7.78% | 7 | 156 | 0.17 | -0.24 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 97.50 | 1.35 | 1.55 | 1.45 | -0.35 | -19.45% | 168 | 214 | 0.16 | -0.42 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 1.00 | 2.90 | 4.02 | 0.00 | 0.00% | 0 | 1,167 | 0.08 | -0.64 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 5.30 | 7.50 | 7.50 | -1.60 | -17.59% | 3 | 24 | 0.23 | -0.94 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 10.80 | 14.20 | 14.54 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 16.00 | 18.90 | 19.57 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 20.80 | 24.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 26.20 | 29.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 30.30 | 34.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 36.10 | 39.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 40.30 | 44.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 45.40 | 49.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 51.00 | 54.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 55.60 | 59.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |