Breaking News

Consolidated Edison Inc (ED)

Symbol	Exchange	Currency
ED	NYSE	USD	Real-time
1ED	Milan	EUR	Real-time
ED	TradeGate	EUR	Delayed
ED	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

102.26 +0.21 +0.21%

25/07 - Closed. Currency in USD

After Hours

102.03

-0.23

-0.22%

23:21:54 - Real-time Data

Type: Equity

Market: United States

Volume: 1,375,737
Bid/Ask: 0.00 / 0.00
Day's Range: 101.49 - 102.65

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Consolidated Edison Option Chain

Get free option data for ED. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Consolidated Edison options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 25, 2025 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	52.7	56.7	0	47.50	0	0%	0	0.2	0
ED Call 47.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolED\|20250815\|47.50C Delta0.9406 Imp Vol2.5291 Bid52.7 Gamma0.0019 Theoretical56.7 Ask56.7 Theta-0.1693 Intrinsic Value54.76 Volume0 Vega0.0285 Time Value-54.76 Open Interest0 Rho0.0175 Delta / Theta-5.5556 ED Put 47.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolED\|20250815\|47.50P Delta-0.0078 Imp Vol1.4226 Bid0 Gamma0.0006 Theoretical0.1 Ask0.2 Theta-0.0177 Intrinsic Value-54.76 Volume0 Vega0.0052 Time Value54.76 Open Interest1 Rho-0.0005 Delta / Theta0.4386
0	0%	50.2	54.2	0	50.00	0	0%	0	0.2	0
ED Call 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolED\|20250815\|50.00C Delta0.9369 Imp Vol2.3847 Bid50.2 Gamma0.0021 Theoretical54.2 Ask54.2 Theta-0.1676 Intrinsic Value52.26 Volume0 Vega0.0299 Time Value-52.26 Open Interest0 Rho0.0186 Delta / Theta-5.5918 ED Put 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolED\|20250815\|50.00P Delta-0.0083 Imp Vol1.335 Bid0 Gamma0.0007 Theoretical0.1 Ask0.2 Theta-0.0176 Intrinsic Value-52.26 Volume0 Vega0.0055 Time Value52.26 Open Interest0 Rho-0.0005 Delta / Theta0.4711
0	0%	45.2	49.2	0	55.00	0	0%	0	0.2	0
ED Call 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolED\|20250815\|55.00C Delta0.929 Imp Vol2.117 Bid45.2 Gamma0.0026 Theoretical49.2 Ask49.2 Theta-0.1635 Intrinsic Value47.26 Volume0 Vega0.0328 Time Value-47.26 Open Interest0 Rho0.0204 Delta / Theta-5.6806 ED Put 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolED\|20250815\|55.00P Delta-0.0094 Imp Vol1.1719 Bid0 Gamma0.0009 Theoretical0.1 Ask0.2 Theta-0.0173 Intrinsic Value-47.26 Volume0 Vega0.0062 Time Value47.26 Open Interest0 Rho-0.0006 Delta / Theta0.5453
					102.26	Price @ Jul 25, 2025 20:08 GMT
0.85	-11.46%	0.7	1	4	105.00	4.3	0%	4	4.2	0
ED Call 105.00 Exp: Aug 15, 2025 Last: 0.85 Chg.: -11.46% SymbolED\|20250815\|105.00C Delta0.2934 Imp Vol0.1921 Bid0.7 Gamma0.073 Theoretical0.85 Ask1 Theta-0.0393 Intrinsic Value-2.74 Volume4 Vega0.0843 Time Value3.59 Open Interest1,582 Rho0.0168 Delta / Theta-7.4592 ED Put 105.00 Exp: Aug 15, 2025 Last: 4.3 Chg.: 0% SymbolED\|20250815\|105.00P Delta-0.6542 Imp Vol0.2549 Bid4 Gamma0.0591 Theoretical4.1 Ask4.2 Theta-0.0527 Intrinsic Value2.74 Volume0 Vega0.0902 Time Value1.56 Open Interest1,001 Rho-0.0336 Delta / Theta12.4035
0.19	0%	0.05	0.35	0	110.00	8.5	0%	8.1	8.9	0
ED Call 110.00 Exp: Aug 15, 2025 Last: 0.19 Chg.: 0% SymbolED\|20250815\|110.00C Delta0.0842 Imp Vol0.2157 Bid0.05 Gamma0.0292 Theoretical0.2 Ask0.35 Theta-0.0197 Intrinsic Value-7.74 Volume0 Vega0.0379 Time Value7.93 Open Interest1,394 Rho0.0048 Delta / Theta-4.2781 ED Put 110.00 Exp: Aug 15, 2025 Last: 8.5 Chg.: 0% SymbolED\|20250815\|110.00P Delta-0.812 Imp Vol0.3283 Bid8.1 Gamma0.0336 Theoretical8.5 Ask8.9 Theta-0.0489 Intrinsic Value7.74 Volume0 Vega0.0657 Time Value0.76 Open Interest528 Rho-0.0389 Delta / Theta16.6068
0.15	0%	0	0.75	0	115.00	13.3	0%	13	14.8	0
ED Call 115.00 Exp: Aug 15, 2025 Last: 0.15 Chg.: 0% SymbolED\|20250815\|115.00C Delta0.0942 Imp Vol0.3593 Bid0 Gamma0.019 Theoretical0.38 Ask0.75 Theta-0.0354 Intrinsic Value-12.74 Volume0 Vega0.0412 Time Value12.89 Open Interest858 Rho0.0053 Delta / Theta-2.6562 ED Put 115.00 Exp: Aug 15, 2025 Last: 13.3 Chg.: 0% SymbolED\|20250815\|115.00P Delta-0.8136 Imp Vol0.5127 Bid13 Gamma0.0214 Theoretical13.9 Ask14.8 Theta-0.0769 Intrinsic Value12.74 Volume0 Vega0.0654 Time Value0.56 Open Interest118 Rho-0.0415 Delta / Theta10.5842

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ED Comments

Write your thoughts about Consolidated Edison Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	44,899.8	+205.7	+0.46%
US 500	6,393.4	+30.0	+0.47%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	68.44	-0.74	-1.07%
Crude Oil WTI	65.16	-0.87	-1.32%
Gold	3,335.60	-37.90	-1.12%
Silver	38.365	-0.859	-2.19%
Copper	5.7850	-0.0165	-0.28%
London Cocoa	5,485.00	+142.00	+2.66%
London Wheat	177.45	-0.25	-0.14%

Nigeria 10Y	15.960	+0.001	+0.01%
Nigeria 2Y	16.754	-0.242	-1.42%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.386	-0.022	-0.50%
U.S. 5Y	3.952	-0.019	-0.48%
U.S. 2Y	3.917	-0.008	-0.20%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
ED	102.26	+0.21	+0.21%
DPUM	50	0	0.00%
SPOTN	12,891.77	+190.77	+1.50%
BEC	29.20	+1.16	+4.14%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Ikeja	23.100	+10.00%	3.01M
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K