Stocks Options

LAST PRICE
100.4200
TODAY'S CHANGE (%)
Trending Up0.2500 (0.2496%)

Bid / Lots
100.0600/ 1
Ask / Lots
100.9000/ 1
Open / Previous Close
100.1100 / 100.1700
Day Range
Low 100.0100
High 100.7800
52 Week Range
Low 80.4600
High 105.9900
Volume
1,922,499
above 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 17.335

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EDIn the Money	$48.70In the Money	$52.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	EDOut of the Money	---Out of the Money	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$43.70In the Money	$47.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	EDOut of the Money	---Out of the Money	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$38.70In the Money	$42.60In the Money	---In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$33.70In the Money	$37.60In the Money	---In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$28.80In the Money	$32.70In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$23.80In the Money	$27.70In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$20.00In the Money	$22.50In the Money	---In 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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$13.90In the Money	$16.10In the Money	---In 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	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	20Out of the Money	60Out of the Money
EDIn the Money	$13.10In the Money	$15.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.50	EDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EDIn the Money	$9.60In the Money	$12.60In the Money	$11.98In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	EDOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
EDIn the Money	$8.30In the Money	$10.40In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$92.50	EDOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
EDIn the Money	$6.00In the Money	$7.00In the Money	$6.28In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$95.00	EDOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$0.01Out of the Money	1Out of the Money	147Out of the Money
EDIn the Money	$3.80In the Money	$4.10In the Money	$3.80In the Money	$-0.20In the Money	10In the Money	55In the Money	Filter Table By Strike Price of$97.50	EDNear the Money	$0.50Near the Money	$0.60Near the Money	$0.55Near the Money	$0.03Near the Money	5Near the Money	651Near the Money
EDUnderlying issue's last price	$2.00Underlying issue's last price	$2.15Underlying issue's last price	$2.00Underlying issue's last price	$0.04Underlying issue's last price	22Underlying issue's last price	1,391Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	EDUnderlying issue's last price	$1.15Underlying issue's last price	$1.25Underlying issue's last price	$1.30Underlying issue's last price	$0.10Underlying issue's last price	146Underlying issue's last price	940Underlying issue's last price
EDOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	51Out of the Money	1,362Out of the Money	Filter Table By Strike Price of$105.00	EDIn the Money	$2.70In the Money	$4.80In the Money	$4.80In the Money	$0.00In the Money	---In the Money	18In the Money
EDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$110.00	EDIn the Money	$8.10In the Money	$11.10In the Money	$10.40In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	EDIn the Money	$12.90In the Money	$14.90In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$120.00	EDIn the Money	$18.40In the Money	$21.20In the Money	---In 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	---Out 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	$23.80In the Money	$24.90In the Money	---In 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	---Out 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	$27.80In the Money	$31.50In the Money	---In 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	---Out 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	$33.30In the Money	$36.50In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)