Stocks Options

LAST PRICE
103.1500
TODAY'S CHANGE (%)
Trending Down-0.8700 (-0.8364%)

Bid / Lots
102.7800/ 1
Ask / Lots
103.4400/ 1
Open / Previous Close
102.7900 / 104.0200
Day Range
Low 102.2700
High 103.3400
52 Week Range
Low 81.9990
High 105.9900
Volume
952,852
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 16.339

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	$41.60In the Money	$44.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$36.40In the Money	$39.60In 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	$31.40In the Money	$35.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$26.40In the Money	$29.20In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$21.80In the Money	$23.50In 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	$17.50In the Money	$18.90In 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	$11.60In the Money	$14.10In 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	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
EDIn the Money	$10.80In the Money	$11.10In the Money	$10.80In the Money	$-0.25In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$92.50	EDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EDIn the Money	$8.30In the Money	$10.50In the Money	$8.55In the Money	$-1.45In the Money	12In the Money	57In the Money	Filter Table By Strike Price of$95.00	EDOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	5Out of the Money	89Out of the Money
EDIn the Money	$5.90In the Money	$6.10In the Money	$6.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$97.50	EDOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	10Out of the Money	38Out of the Money
EDUnderlying issue's last price	$3.60Underlying issue's last price	$3.80Underlying 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	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	916Underlying issue's last price
EDNear the Money	$0.50Near the Money	$0.65Near the Money	$0.55Near the Money	$-0.44Near the Money	13Near the Money	2,123Near the Money	Filter Table By Strike Price of$105.00	EDIn the Money	$1.50In the Money	$2.30In the Money	$2.24In the Money	$0.24In the Money	20In the Money	173In the Money
EDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	499Out of the Money	Filter Table By Strike Price of$110.00	EDIn the Money	$6.20In the Money	$8.80In the Money	$6.10In the Money	$0.00In the Money	---In the Money	3In the Money
EDOut of the Money	---Out of the Money	$0.50Out 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	$11.20In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.50Out 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	$16.60In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.50Out 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	$21.60In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.50Out 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	$26.10In the Money	$28.80In 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	$30.00In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.50Out 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	$35.90In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.50Out 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	$40.00In the Money	$43.80In 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	$48.80In 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)