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

98.81 +1.17 +1.20%

03/10 - Closed. Currency in USD

After Hours

98.27

-0.54

-0.55%

0:01:08 - Real-time Data

Type: Equity

Market: United States

Volume: 1,676,205
Bid/Ask: 0.00 / 0.00
Day's Range: 97.61 - 99.28

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

Oct 03, 2025 21:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	32.3	35.3	0	65.00	0	0%	0	2.15	0
ED Call 65.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolED\|20251017\|65.00C Delta0 Imp Vol0 Bid32.3 Gamma0 Theoretical0 Ask35.3 Theta0 Intrinsic Value33.81 Volume0 Vega0 Time Value-33.81 Open Interest0 Rho0 Delta / Theta0 ED Put 65.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolED\|20251017\|65.00P Delta-0.1003 Imp Vol1.9695 Bid0 Gamma0.0046 Theoretical2.15 Ask2.15 Theta-0.2389 Intrinsic Value-33.81 Volume0 Vega0.034 Time Value33.81 Open Interest0 Rho-0.0042 Delta / Theta0.4197
27.8	0%	27.3	30.3	0	70.00	0	0%	0	2.15	0
ED Call 70.00 Exp: Oct 17, 2025 Last: 27.8 Chg.: 0% SymbolED\|20251017\|70.00C Delta0 Imp Vol0 Bid27.3 Gamma0 Theoretical0 Ask30.3 Theta0 Intrinsic Value28.81 Volume0 Vega0 Time Value-1.01 Open Interest3 Rho0 Delta / Theta0 ED Put 70.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolED\|20251017\|70.00P Delta-0.1149 Imp Vol1.705 Bid0 Gamma0.0059 Theoretical2.15 Ask2.15 Theta-0.2281 Intrinsic Value-28.81 Volume0 Vega0.0375 Time Value28.81 Open Interest0 Rho-0.0048 Delta / Theta0.5037
0	0%	22.5	25.3	0	75.00	0.1	0%	0	2.15	0
ED Call 75.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolED\|20251017\|75.00C Delta0.9811 Imp Vol0.6974 Bid22.5 Gamma0.0033 Theoretical23.9 Ask25.3 Theta-0.0213 Intrinsic Value23.81 Volume0 Vega0.0087 Time Value-23.81 Open Interest0 Rho0.0176 Delta / Theta-46.1616 ED Put 75.00 Exp: Oct 17, 2025 Last: 0.1 Chg.: 0% SymbolED\|20251017\|75.00P Delta-0.133 Imp Vol1.4542 Bid0 Gamma0.0076 Theoretical2.15 Ask2.15 Theta-0.2155 Intrinsic Value-23.81 Volume0 Vega0.0416 Time Value23.91 Open Interest1 Rho-0.0054 Delta / Theta0.6173
					98.81	Price @ Oct 03, 2025 21:10 GMT
1.05	61.54%	0.9	1.1	13	100.00	1.93	-37.74%	1.95	2.1	1
ED Call 100.00 Exp: Oct 17, 2025 Last: 1.05 Chg.: 61.54% SymbolED\|20251017\|100.00C Delta0.3905 Imp Vol0.2015 Bid0.9 Gamma0.0984 Theoretical1.05 Ask1.1 Theta-0.054 Intrinsic Value-1.19 Volume13 Vega0.0742 Time Value2.24 Open Interest746 Rho0.0144 Delta / Theta-7.2273 ED Put 100.00 Exp: Oct 17, 2025 Last: 1.93 Chg.: -37.74% SymbolED\|20251017\|100.00P Delta-0.6269 Imp Vol0.1758 Bid1.95 Gamma0.1114 Theoretical2.02 Ask2.1 Theta-0.0447 Intrinsic Value1.19 Volume1 Vega0.0731 Time Value0.74 Open Interest328 Rho-0.0206 Delta / Theta14.014
0.15	50%	0.05	0.1	3	105.00	5.81	0%	5.6	7.7	0
ED Call 105.00 Exp: Oct 17, 2025 Last: 0.15 Chg.: 50% SymbolED\|20251017\|105.00C Delta0.0504 Imp Vol0.1862 Bid0.05 Gamma0.0288 Theoretical0.08 Ask0.1 Theta-0.0134 Intrinsic Value-6.19 Volume3 Vega0.0201 Time Value6.34 Open Interest859 Rho0.0019 Delta / Theta-3.7488 ED Put 105.00 Exp: Oct 17, 2025 Last: 5.81 Chg.: 0% SymbolED\|20251017\|105.00P Delta-0.8386 Imp Vol0.3038 Bid5.6 Gamma0.0458 Theoretical6.65 Ask7.7 Theta-0.0495 Intrinsic Value6.19 Volume0 Vega0.0471 Time Value-0.38 Open Interest8 Rho-0.0254 Delta / Theta16.9576
0.75	0%	0	0.15	0	110.00	0	0%	9.7	12.7	0
ED Call 110.00 Exp: Oct 17, 2025 Last: 0.75 Chg.: 0% SymbolED\|20251017\|110.00C Delta0.0556 Imp Vol0.3362 Bid0 Gamma0.0172 Theoretical0.15 Ask0.15 Theta-0.0261 Intrinsic Value-11.19 Volume0 Vega0.0217 Time Value11.94 Open Interest57 Rho0.002 Delta / Theta-2.1257 ED Put 110.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolED\|20251017\|110.00P Delta-0.9874 Imp Vol0.2525 Bid9.7 Gamma0.0068 Theoretical11.2 Ask12.7 Theta-0.0045 Intrinsic Value11.19 Volume0 Vega0.006 Time Value-11.19 Open Interest0 Rho-0.0123 Delta / Theta217.8209

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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ED	98.81	+1.17	+1.20%
JPM All Country R.	26.30	+0.21	+0.80%
AUTr	11.52	+0.24	+2.13%
BERh	0.070	0.000	0.00%
MS_pa	21.47	-0.12	-0.56%
ARDT	14.02	+0.83	+6.29%
Indep Haut Rendem.	1,931.500	+2.160	+0.11%
2245	36.35	-0.05	-0.14%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M