$98.19
1.191.23%
À la fermeture: -
$97.60
-0.59-0.60%
Après les heures de négociation: 5:39 PM EDT
Comments
Loading...
Consolidated Edison (NYSE:ED) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Consolidated Edison à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Consolidated Edison..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid46.2
Ask49.9
volume0
Intrest0
Strike
50
50
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid41.2
Ask44.9
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid36.6
Ask39.9
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask34.6
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask29.3
volume0
Intrest0
Strike
70
70
Last Price0.2Aug 19, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest17
Last Price-
Change
-
Bid21.9
Ask24.4
volume0
Intrest0
Strike
75
75
Last Price0.7Jun 23, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Last Price25Aug 04, 2025
Change
-0%
Bid16.8
Ask19.9
volume0
Intrest1
Strike
80
80
Last Price0.27Oct 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest36
Last Price20Aug 04, 2025
Change
-0%
Bid12
Ask14.5
volume0
Intrest3
Strike
85
85
Last Price0.15Oct 27, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest50
Last Price-
Change
-
Bid10.1
Ask11.9
volume0
Intrest0
Strike
87.5
87.5
Last Price0.3Oct 27, 2025
Change
-0%
Bid0.15
Ask0.75
volume0
Intrest35
Last Price12Oct 17, 2025
Change
-0%
Bid7.2
Ask9.5
volume0
Intrest15
Strike
90
90
Last Price0.45Oct 30, 2025
Change
0.118.18%
Bid0.25
Ask0.45
volume9
Intrest216
Last Price7.75Sep 24, 2025
Change
-0%
Bid4.9
Ask7.2
volume0
Intrest3
Strike
92.5
92.5
Last Price0.9Oct 29, 2025
Change
-0%
Bid0.65
Ask0.9
volume0
Intrest171
Last Price4.4Oct 30, 2025
Change
0.512.82%
Bid4.1
Ask4.6
volume1
Intrest41
Strike
95
95
Last Price1.41Oct 30, 2025
Change
0.149.03%
Bid1
Ask1.5
volume5
Intrest694
Last Price2.25Oct 30, 2025
Change
0.031.35%
Bid2.35
Ask2.9
volume4
Intrest566
Strike
97.5
97.5
Last Price2.35Oct 30, 2025
Change
0.4516.07%
Bid1.9
Ask2.45
volume5
Intrest1256
Last Price1.31Oct 30, 2025
Change
0.1411.97%
Bid1.15
Ask1.6
volume16
Intrest2281
Strike
100
100
Last Price4Oct 30, 2025
Change
-0%
Bid3.5
Ask3.9
volume1
Intrest1086
Last Price0.34Oct 30, 2025
Change
0.012.86%
Bid0.2
Ask0.45
volume16
Intrest1203
Strike
105
105
Last Price7Oct 30, 2025
Change
1.4216.86%
Bid7.2
Ask8.4
volume3
Intrest289
Last Price0.18Oct 29, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest2277
Strike
110
110
Last Price9.2Oct 14, 2025
Change
-0%
Bid11.7
Ask13.5
volume0
Intrest71
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask0.2
volume1
Intrest633
Strike
115
115
Last Price11.3May 20, 2025
Change
-0%
Bid16.4
Ask19
volume0
Intrest1
Last Price0.2Sep 29, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1304
Strike
120
120
Last Price16.6Apr 09, 2025
Change
-0%
Bid21.3
Ask24
volume0
Intrest0
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest162
Strike
125
125
Last Price16.4Apr 01, 2025
Change
-0%
Bid26.3
Ask28.9
volume0
Intrest3
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest7
Strike
130
130
Last Price-
Change
-
Bid31.5
Ask33.8
volume0
Intrest0
Last Price0.46May 08, 2025
Change
-0%
Bid-
Ask1.85
volume0
Intrest10
Strike
135
135
Last Price-
Change
-
Bid36.2
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid41.2
Ask43.9
volume0
Intrest0
Last Price0.5Apr 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Strike
145
145
Last Price-
Change
-
Bid46.3
Ask48.8
volume0
Intrest0
Last Price0.3Apr 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Strike
150
150
Last Price-
Change
-
Bid51.2
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid56.3
Ask58.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid61.6
Ask63.2
volume0
Intrest0