Options Chain for CONSOLIDATED EDISON INC COM (ED) - $92.93 as of 4/29/2024 3:32:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 49.30 | 52.70 | 46.70 | 0.00 | 0.00% | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 2:58:37 PM EST |
| 45.00 | 48.00 | 50.20 | 44.20 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 2:58:37 PM EST |
| 47.50 | 44.80 | 48.00 | 41.70 | 0.00 | 0.00% | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 2:58:37 PM EST |
| 50.00 | 41.90 | 44.30 | 37.74 | 0.00 | 0.00% | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 4/29/2024 2:58:37 PM EST |
| 55.00 | 37.00 | 39.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 60.00 | 32.00 | 35.60 | % | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 65.00 | 26.90 | 30.60 | 26.00 | 0.00 | 0.00% | 0 | 12 | 1.68 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 2:58:37 PM EST |
| 70.00 | 23.70 | 24.10 | 20.20 | 0.00 | 0.00% | 0 | 38 | 0.62 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 2:58:37 PM EST |
| 75.00 | 17.50 | 19.10 | 15.67 | 0.00 | 0.00% | 0 | 112 | 0.51 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 2:58:37 PM EST |
| 77.50 | 15.10 | 16.60 | 10.15 | 0.00 | 0.00% | 0 | 17 | 0.47 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 2:58:37 PM EST |
| 80.00 | 12.20 | 14.10 | 9.80 | 0.00 | 0.00% | 0 | 111 | 0.43 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:37 PM EST |
| 82.50 | 11.10 | 11.60 | 11.70 | 0.00 | 0.00% | 0 | 57 | 0.44 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:37 PM EST |
| 85.00 | 8.90 | 9.20 | 9.05 | +0.20 | +2.26% | 2 | 45 | 0.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 87.50 | 6.40 | 6.70 | 6.65 | +0.64 | +10.65% | 10 | 268 | 0.33 | 0.98 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 90.00 | 4.10 | 4.30 | 4.40 | +0.40 | +10.00% | 3 | 481 | 0.23 | 0.84 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 92.50 | 2.15 | 2.30 | 2.23 | +0.25 | +12.63% | 20 | 2,755 | 0.20 | 0.63 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 95.00 | 0.80 | 0.95 | 0.85 | +0.10 | +13.34% | 9 | 1,848 | 0.18 | 0.37 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 97.50 | 0.20 | 0.30 | 0.24 | +0.04 | +20.00% | 2 | 986 | 0.17 | 0.15 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 100.00 | 0.05 | 0.10 | 0.07 | -0.43 | -86.00% | 5 | 387 | 0.18 | 0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.26 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/29/2024 2:58:37 PM EST |
| 110.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:37 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.72 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/29/2024 2:58:37 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | % | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 39 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/29/2024 2:58:37 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 2:58:37 PM EST |
| 70.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 308 | 0.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:58:37 PM EST |
| 75.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 174 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:37 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 59 | 0.40 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:37 PM EST |
| 80.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 102 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:37 PM EST |
| 82.50 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 10 | 235 | 0.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 85.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,328 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:37 PM EST |
| 87.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 21 | 292 | 0.20 | -0.02 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 90.00 | 0.40 | 0.50 | 0.45 | -0.25 | -35.72% | 4 | 539 | 0.21 | -0.16 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 92.50 | 1.10 | 1.20 | 1.13 | -0.37 | -24.67% | 11 | 474 | 0.20 | -0.37 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 95.00 | 2.40 | 2.60 | 2.48 | -0.04 | -1.59% | 10 | 102 | 0.20 | -0.63 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:37 PM EST |
| 97.50 | 4.40 | 4.60 | 6.00 | 0.00 | 0.00% | 0 | 18 | 0.22 | -0.85 | 0.06 | -0.02 | 4/22/2024 | 4/29/2024 2:58:37 PM EST |
| 100.00 | 6.70 | 7.90 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.95 | 0.03 | -0.01 | 3/22/2024 | 4/29/2024 2:58:37 PM EST |
| 105.00 | 10.60 | 13.10 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 110.00 | 15.10 | 16.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 115.00 | 21.20 | 22.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 120.00 | 24.70 | 28.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 125.00 | 30.10 | 33.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST | |||
| 130.00 | 35.40 | 38.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:37 PM EST |