Stocks Options

LAST PRICE
104.0200
TODAY'S CHANGE (%)
Trending Down-0.4300 (-0.4117%)

Bid / Lots
101.7500/ 1
Ask / Lots
105.4200/ 1
Open / Previous Close
104.8100 / 104.4500
Day Range
Low 103.5800
High 104.8100
52 Week Range
Low 80.4600
High 105.9900
Volume
952,060
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 17.054

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EDIn the Money	$42.70In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	EDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$37.30In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	EDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$32.80In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	EDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$27.10In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	EDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$23.80In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	EDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$18.90In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	EDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$14.10In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	EDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
EDIn the Money	$11.60In the Money	$12.00In the Money	$11.05In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$92.50	EDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EDIn the Money	$9.10In the Money	$9.50In the Money	$10.00In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$95.00	EDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
EDIn the Money	$5.90In the Money	$7.10In the Money	$6.50In the Money	$-0.77In the Money	10In the Money	19In the Money	Filter Table By Strike Price of$97.50	EDOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
EDUnderlying issue's last price	$4.50Underlying issue's last price	$4.70Underlying issue's last price	$5.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	124Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	EDUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.30Underlying issue's last price	$0.01Underlying issue's last price	3Underlying issue's last price	913Underlying issue's last price
EDNear the Money	$1.00Near the Money	$1.15Near the Money	$0.99Near the Money	$-0.36Near the Money	64Near the Money	2,093Near the Money	Filter Table By Strike Price of$105.00	EDIn the Money	$1.70In the Money	$1.90In the Money	$2.00In the Money	$0.20In the Money	1In the Money	173In the Money
EDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	22Out of the Money	477Out of the Money	Filter Table By Strike Price of$110.00	EDIn the Money	$5.80In the Money	$6.10In the Money	$6.10In the Money	$0.80In the Money	1In the Money	4In the Money
EDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$115.00	EDIn the Money	$10.80In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	EDIn the Money	$14.30In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	EDIn the Money	$20.40In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	EDIn the Money	$24.50In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	EDIn the Money	$29.30In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	EDIn the Money	$34.70In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	EDIn the Money	$39.20In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	EDIn the Money	$44.80In the Money	$47.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Consolidated Edison Inc
NYSE:EDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)