Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for ED (CONSOLIDATED EDISON INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ED  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

96.64 
 CONSOLIDATED EDISON INC       CHANGE

-1.00 
 HIGH 97.43   LOW 96.02   DIVIDEND DATE 2017-11-14 
 OPEN 97.30   CLOSE 97.64   DIVIDEND AMOUNT 0.69 
 BID 0.00   ASK 0.00   YIELD 3.21 
 VOLUME 1,706,530   SPLIT DATE     DATE/TIME: 2024-05-14 
 OPTION VOLUME 456   IMPLIED VOLATILITY 0.14   HISTORICAL VOL  0.17 
Data used in the screeners below are delayed from April 23, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ED  92.84    ED  May 17 '24  100.00  0.25  0.25  0.27%    0.22  0
 ED  92.84    ED  Aug 16 '24  87.50  7.95  2.61  2.81%    0.22  3
 ED  92.84    ED  May 17 '24  87.50  5.70  0.36  0.39%    0.21  0
 ED  92.84    ED  Jun 21 '24  90.00  4.50  1.66  1.79%    0.19  1
 ED  92.84    ED  May 17 '24  90.00  3.55  0.71  0.76%    0.19  0
 ED  92.84    ED  Aug 16 '24  90.00  5.50  2.66  2.87%    0.18  3
 ED  92.84    ED  Aug 16 '24  92.50  4.05  3.71  4.00%    0.18  3
 ED  92.84    ED  Nov 15 '24  90.00  7.20  4.36  4.70%    0.17  6
 ED  92.84    ED  Aug 16 '24  95.00  2.77  2.77  2.99%    0.17  3
 ED  92.84    ED  Nov 15 '24  95.00  4.40  4.40  4.74%    0.17  6
 ED  92.84    ED  Nov 15 '24  92.50  5.60  5.26  5.67%    0.17  6
 ED  92.84    ED  May 17 '24  92.50  1.75  1.41  1.52%    0.16  0
 ED  92.84    ED  Aug 16 '24  97.50  1.77  1.77  1.91%    0.16  3
 ED  92.84    ED  Nov 15 '24  100.00  2.35  2.35  2.53%    0.16  6
 ED  92.84    ED  Jun 21 '24  92.50  2.60  2.26  2.43%    0.16  1
 ED  92.84    ED  Nov 15 '24  97.50  3.13  3.13  3.37%    0.16  6
 ED  92.84    ED  Aug 16 '24  100.00  1.06  1.06  1.14%    0.16  3
 ED  92.84    ED  May 17 '24  95.00  0.68  0.68  0.73%    0.16  0
 ED  92.84    ED  Dec 20 '24  87.50  9.10  3.76  4.05%    0.16  7
 ED  92.84    ED  May 17 '24  97.50  0.20  0.20  0.22%    0.15  0
 ED  92.84    ED  Dec 20 '24  97.50  3.60  3.60  3.88%    0.15  7
 ED  92.84    ED  Jun 21 '24  95.00  1.45  1.45  1.56%    0.15  1
 ED  92.84    ED  Dec 20 '24  95.00  4.65  4.65  5.01%    0.15  7
 ED  92.84    ED  Dec 20 '24  92.50  5.90  5.56  5.99%    0.15  7
 ED  92.84    ED  Dec 20 '24  100.00  2.65  2.65  2.85%    0.15  7
 ED  92.84    ED  Jun 21 '24  97.50  0.70  0.70  0.75%    0.15  1
 ED  92.84    ED  Dec 20 '24  90.00  7.20  4.36  4.70%    0.15  7
 ED  92.84    ED  Nov 15 '24  87.50  7.95  2.61  2.81%    0.13  6
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.