Stocks Options

LAST PRICE
102.8200
TODAY'S CHANGE (%)
Trending Down-1.2000 (-1.1536%)

Bid / Lots
102.3900/ 1
Ask / Lots
103.2500/ 1
Open / Previous Close
103.2100 / 104.0200
Day Range
Low 102.7000
High 104.2600
52 Week Range
Low 80.4600
High 105.9900
Volume
1,063,039
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 17.370

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	$41.20In the Money	$45.10In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$36.80In the Money	$40.10In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$32.60In the Money	$35.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$26.90In the Money	$29.80In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$22.90In the Money	$24.10In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$17.70In the Money	$19.20In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDIn the Money	$13.10In the Money	$13.40In 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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EDIn the Money	$10.60In the Money	$11.00In the Money	$12.20In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$92.50	EDOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EDIn the Money	$8.20In the Money	$8.50In the Money	$8.80In the Money	$0.00In the Money	---In the Money	56In 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	$0.03Out of the Money	1Out of the Money	88Out of the Money
EDIn the Money	$4.70In the Money	$7.80In the Money	$5.11In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$97.50	EDOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
EDUnderlying issue's last price	$3.70Underlying issue's last price	$3.90Underlying issue's last price	$4.10Underlying issue's last price	$-0.99Underlying issue's last price	31Underlying issue's last price	127Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	EDUnderlying issue's last price	$0.55Underlying issue's last price	$0.70Underlying issue's last price	$0.60Underlying issue's last price	$0.20Underlying issue's last price	8Underlying issue's last price	906Underlying issue's last price
EDNear the Money	$0.75Near the Money	$0.90Near the Money	$0.85Near the Money	$-0.35Near the Money	169Near the Money	1,979Near the Money	Filter Table By Strike Price of$105.00	EDIn the Money	$2.60In the Money	$2.75In the Money	$1.85In the Money	$0.00In the Money	---In the Money	164In the Money
EDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	428Out of the Money	Filter Table By Strike Price of$110.00	EDIn the Money	$7.00In the Money	$8.30In the Money	$6.58In the Money	$0.00In the Money	---In the Money	3In the Money
EDOut of the Money	---Out of the Money	$0.15Out 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	$10.30In the Money	$13.80In 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$120.00	EDIn the Money	$15.80In the Money	$18.40In 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	$21.50In the Money	$23.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EDOut of the Money	---Out of the Money	$0.50Out 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	$25.70In the Money	$29.00In 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$135.00	EDIn the Money	$30.20In the Money	$34.00In 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	$35.30In the Money	$39.00In 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	$40.70In the Money	$42.90In 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	$45.50In the Money	$49.00In 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)