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 November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EDIn the Money	$53.80In the Money	$57.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	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
EDIn the Money	$51.40In the Money	$55.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	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
EDIn the Money	$48.90In the Money	$52.50In the Money	$51.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$50.00	EDOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$44.10In the Money	$47.90In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$39.20In the Money	$43.00In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$34.20In the Money	$37.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EDIn the Money	$30.30In the Money	$32.30In the Money	$27.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$70.00	EDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EDIn the Money	$25.80In the Money	$27.10In 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	$0.05Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money
EDIn the Money	$19.90In the Money	$23.20In the Money	$22.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	EDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EDIn the Money	$18.50In the Money	$19.40In the Money	$19.89In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$82.50	EDOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EDIn the Money	$16.20In the Money	$18.30In the Money	$16.52In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$85.00	EDOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
EDIn the Money	$13.90In the Money	$14.50In the Money	$13.65In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$87.50	EDOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
EDIn the Money	$11.70In the Money	$12.30In the Money	$11.00In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$90.00	EDOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
EDIn the Money	$9.40In the Money	$11.20In the Money	$8.60In the Money	$0.00In the Money	---In the Money	344In the Money	Filter Table By Strike Price of$92.50	EDOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
EDIn the Money	$7.20In the Money	$7.70In the Money	$8.40In the Money	$0.00In the Money	---In the Money	219In the Money	Filter Table By Strike Price of$95.00	EDOut of the Money	$1.00Out of the Money	$1.20Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,098Out of the Money
EDIn the Money	$5.30In the Money	$5.80In the Money	$5.50In the Money	$0.60In the Money	3In the Money	364In the Money	Filter Table By Strike Price of$97.50	EDNear the Money	$1.60Near the Money	$1.80Near the Money	$1.70Near the Money	$0.00Near the Money	---Near the Money	87Near the Money
EDUnderlying issue's last price	$3.70Underlying issue's last price	$4.10Underlying issue's last price	$3.70Underlying issue's last price	$0.10Underlying issue's last price	2Underlying issue's last price	2,552Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	EDUnderlying issue's last price	$2.50Underlying issue's last price	$2.70Underlying issue's last price	$2.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	59Underlying issue's last price
EDOut of the Money	$1.35Out of the Money	$1.65Out of the Money	$1.51Out of the Money	$0.02Out of the Money	5Out of the Money	566Out of the Money	Filter Table By Strike Price of$105.00	EDIn the Money	$4.00In the Money	$5.60In the Money	$5.00In the Money	$0.08In the Money	1In the Money	21In the Money
EDOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.48Out of the Money	$0.08Out of the Money	11Out of the Money	108Out of the Money	Filter Table By Strike Price of$110.00	EDIn the Money	$8.60In the Money	$11.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$115.00	EDIn the Money	$12.80In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.75Out 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$120.00	EDIn the Money	$17.90In the Money	$20.00In 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	$22.80In the Money	$25.80In 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	$27.90In the Money	$31.60In 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$135.00	EDIn the Money	$33.50In the Money	$36.20In 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$140.00	EDIn the Money	$38.10In the Money	$41.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.75Out 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$145.00	EDIn the Money	$42.70In the Money	$46.40In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)