Breaking News

Consolidated Edison Inc (ED)

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

Add to/Remove from a Portfolio Add to Watchlist

112.26 +2.40 +2.18%

16/10 - Closed. Currency in USD

Pre Market

111.97

-0.29

-0.26%

13:58:48 - Real-time Data

Type: Equity

Market: United States

Volume: 2,208,138
Bid/Ask: 0.00 / 0.00
Day's Range: 109.80 - 112.51

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 16, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	40.3	44.3	0	70.00	0	0%	0	2.15	0
ED Call 70.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|70.00C Delta0.9853 Imp Vol0.7338 Bid40.3 Gamma0.0014 Theoretical42.3 Ask44.3 Theta-0.0119 Intrinsic Value42.24 Volume0 Vega0.012 Time Value-42.24 Open Interest0 Rho0.0327 Delta / Theta-82.9366 ED Put 70.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|70.00P Delta-0.0579 Imp Vol1.0879 Bid0 Gamma0.0031 Theoretical1.08 Ask2.15 Theta-0.0623 Intrinsic Value-42.24 Volume0 Vega0.0403 Time Value42.24 Open Interest2 Rho-0.0067 Delta / Theta0.93
0	0%	35.3	39.4	0	75.00	0	0%	0	2.15	0
ED Call 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|75.00C Delta0.9793 Imp Vol0.6661 Bid35.3 Gamma0.0021 Theoretical37.35 Ask39.4 Theta-0.015 Intrinsic Value37.24 Volume0 Vega0.0163 Time Value-37.24 Open Interest0 Rho0.0398 Delta / Theta-65.3856 ED Put 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|75.00P Delta-0.0655 Imp Vol0.9575 Bid0 Gamma0.0038 Theoretical1.08 Ask2.15 Theta-0.0603 Intrinsic Value-37.24 Volume0 Vega0.0443 Time Value37.24 Open Interest2 Rho-0.0075 Delta / Theta1.0859
0	0%	30.5	34.6	0	80.00	0	0%	0	2.15	0
ED Call 80.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|80.00C Delta0.9606 Imp Vol0.6537 Bid30.5 Gamma0.0036 Theoretical32.55 Ask34.6 Theta-0.0262 Intrinsic Value32.24 Volume0 Vega0.0285 Time Value-32.24 Open Interest15 Rho0.05 Delta / Theta-36.6617 ED Put 80.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|80.00P Delta-0.0745 Imp Vol0.8339 Bid0 Gamma0.0049 Theoretical1.08 Ask2.15 Theta-0.058 Intrinsic Value-32.24 Volume0 Vega0.0489 Time Value32.24 Open Interest18 Rho-0.0084 Delta / Theta1.2853
					112.24	Price @ Oct 16, 2026 20:08 GMT
0.99	28.57%	1	1.15	117	115.00	5.67	0%	4	4.3	0
ED Call 115.00 Exp: Nov 20, 2026 Last: 0.99 Chg.: 28.57% SymbolED\|20261120\|115.00C Delta0.3165 Imp Vol0.1548 Bid1 Gamma0.0661 Theoretical1.08 Ask1.15 Theta-0.028 Intrinsic Value-2.76 Volume117 Vega0.1234 Time Value3.75 Open Interest1,212 Rho0.033 Delta / Theta-11.293 ED Put 115.00 Exp: Nov 20, 2026 Last: 5.67 Chg.: 0% SymbolED\|20261120\|115.00P Delta-0.6539 Imp Vol0.183 Bid4 Gamma0.0582 Theoretical4.15 Ask4.3 Theta-0.0316 Intrinsic Value2.76 Volume0 Vega0.1276 Time Value2.91 Open Interest17 Rho-0.0599 Delta / Theta20.6956
0.21	40%	0.2	0.3	2	120.00	0	0%	8.2	10.6	0
ED Call 120.00 Exp: Nov 20, 2026 Last: 0.21 Chg.: 40% SymbolED\|20261120\|120.00C Delta0.0964 Imp Vol0.1619 Bid0.2 Gamma0.0304 Theoretical0.25 Ask0.3 Theta-0.014 Intrinsic Value-7.76 Volume2 Vega0.0593 Time Value7.97 Open Interest607 Rho0.0101 Delta / Theta-6.9103 ED Put 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|120.00P Delta-0.7349 Imp Vol0.3176 Bid8.2 Gamma0.0297 Theoretical9.4 Ask10.6 Theta-0.0491 Intrinsic Value7.76 Volume0 Vega0.1131 Time Value-7.76 Open Interest2 Rho-0.0684 Delta / Theta14.9798
0	0%	0	0.15	0	125.00	0	0%	12.9	15.3	0
ED Call 125.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|125.00C Delta0.0309 Imp Vol0.1829 Bid0 Gamma0.011 Theoretical0.07 Ask0.15 Theta-0.0064 Intrinsic Value-12.76 Volume0 Vega0.0242 Time Value12.76 Open Interest677 Rho0.0033 Delta / Theta-4.8281 ED Put 125.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|125.00P Delta-0.8009 Imp Vol0.3838 Bid12.9 Gamma0.021 Theoretical14.1 Ask15.3 Theta-0.0501 Intrinsic Value12.76 Volume0 Vega0.0962 Time Value-12.76 Open Interest0 Rho-0.0736 Delta / Theta15.9814

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:

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 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	9,075.07	-26.20	-0.29%
NSE All Share	246,685.44	-854.29	-0.35%
US 30	51,897.2	-104.3	-0.20%
US 500	7,698.1	+38.7	+0.51%
FTSE 100	10,741.01	-140.89	-1.29%
DAX	25,267.66	-354.95	-1.39%
South Africa Top 40	101,934.14	-1296.08	-1.26%

Brent Oil	107.63	-2.23	-2.03%
Crude Oil WTI	97.26	-1.76	-1.78%
Gold	4,181.20	+0.10	+0.00%
Silver	57.645	+0.340	+0.59%
Copper	6.5625	-0.0110	-0.17%
London Cocoa	4,221.00	-141.00	-3.23%
London Wheat	205.00	-0.50	-0.24%

Nigeria 10Y	16.938	+0.000	+0.00%
Nigeria 2Y	15.788	+0.000	+0.00%
U.K. 10Y	5.4084	+0.0319	+0.59%
Germany 10Y	3.4410	+0.0318	+0.93%
U.S. 10Y	5.106	+0.006	+0.12%
U.S. 5Y	4.908	+0.009	+0.18%
U.S. 2Y	4.751	+0.015	+0.32%

Fidelitybk	21.150	+0.100	+0.48%
Zenith Bank	124.00	-2.00	-1.59%
UBA	41.60	-1.40	-3.26%
First HoldCo	130.70	-7.30	-5.29%
Guaranty Trust Holding	122.50	-2.30	-1.84%
Sterling Financial Holdings	74.150	-2.350	-3.07%
Dangote Cement	1,008.50	-58.20	-5.46%

Recent Quotes

Name	Price	Chg.	Chg. %
ED	112.26	+2.40	+2.18%
178780	2,330	0	0.00%
ILKKA	3.540	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Honeywell Flour Mills Plc	17.700	+0.57%	21.65M
Access Holdings	28.10	-1.40%	16.42M
First HoldCo	130.70	-5.29%	10.84M
Zenith Bank	124.00	-1.59%	10.29M
Guaranty Trust Holding	122.50	-1.84%	6.01M
Aradel Holdings	1,442.00	-3.86%	1.32M
MTN Nigeria	823.10	-0.23%	995.28K

Name	Last	Chg. %	Vol.
Critical	3.64	+9.97%	9.73M
Austin Laz	3.21	+9.93%	3.88M
Thomas Wyatt	2.66	+9.92%	635.75K
Livingtrust Mortgage Bank	3.20	+9.22%	18.66K
Trans Nationwide	2.87	+6.30%	96.67K
Caverton Offshore Support	4.350	+6.10%	454.38K
Infinity Trust Mortgage Bank	11.25	0.00%	36.45K

Name	Last	Chg. %	Vol.
Okomu Oil Palm	1,148.60	-10.00%	6.49K
Livestock	17.10	-10.00%	17.52M
Eunisell Interlinked	170.100	-10.00%	1.42K
Presco	1,840.80	-10.00%	6.46K
Vitafoam Nigeria	174.60	-10.00%	350.22K
Conoil	189.00	-10.00%	5.39K
Airtel Africa	5,670.00	-10.00%	898.00