Stocks Options

LAST PRICE
104.0500
TODAY'S CHANGE (%)
Trending Up0.9300 (0.9019%)

Bid / Lots
103.5700/ 1
Ask / Lots
104.0500/ 1
Open / Previous Close
103.4700 / 103.1200
Day Range
Low 103.4100
High 104.5900
52 Week Range
Low 80.4600
High 105.9900
Volume
1,366,820
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 17.332

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	$42.50In the Money	$46.30In 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	$37.50In the Money	$41.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$32.50In the Money	$35.70In 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	$27.60In the Money	$31.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$22.70In the Money	$24.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$17.90In the Money	$19.80In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$13.60In the Money	$14.60In 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	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
EDIn the Money	$11.70In the Money	$12.20In 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	$0.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EDIn the Money	$9.30In the Money	$9.70In the Money	$7.78In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$95.00	EDOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
EDIn the Money	$6.90In the Money	$8.40In the Money	$5.84In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$97.50	EDOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	3Out of the Money	38Out of the Money
EDUnderlying issue's last price	$4.60Underlying issue's last price	$5.80Underlying issue's last price	$4.96Underlying issue's last price	$0.67Underlying issue's last price	5Underlying issue's last price	126Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	EDUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.37Underlying issue's last price	$-0.28Underlying issue's last price	3Underlying issue's last price	912Underlying issue's last price
EDNear the Money	$1.20Near the Money	$1.30Near the Money	$1.25Near the Money	$0.30Near the Money	28Near the Money	2,054Near the Money	Filter Table By Strike Price of$105.00	EDIn the Money	$1.90In the Money	$2.05In the Money	$1.95In the Money	$-0.60In the Money	3In the Money	164In the Money
EDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	9Out of the Money	431Out of the Money	Filter Table By Strike Price of$110.00	EDIn the Money	$4.70In the Money	$6.10In the Money	$6.58In the Money	$0.00In the Money	---In the Money	3In the Money
EDOut of the Money	---Out of the Money	$0.10Out 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	$12.30In 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$120.00	EDIn the Money	$15.70In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.75Out 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	$19.50In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.75Out 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$130.00	EDIn the Money	$23.90In the Money	$27.70In 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$135.00	EDIn the Money	$29.00In the Money	$32.70In 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$140.00	EDIn the Money	$33.90In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.65Out 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	$38.90In the Money	$42.70In 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	$44.00In the Money	$47.70In 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)