Breaking News

Consolidated Edison Inc (ED)

Symbol	Exchange	Currency
ED	NYSE	USD	Real-time
1ED	Milan	EUR	Real-time
ED	Vienna	EUR	Real-time
ED	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

119.35 +0.16 +0.13%

04:59:59 - Closed. Currency in USD

Pre Market

119.69

+0.34

+0.28%

21:32:51 - Real-time Data

Type: Equity

Market: United States

Volume: 4,076,191
Bid/Ask: 0.00 / 0.00
Day's Range: 118.93 - 120.52

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Consolidated Edison Option Chain

Get free option data for ED. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Consolidated Edison options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 12, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	48.2	51.2	0	70.00	0	0%	0	3.4	0
ED Call 70.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|70.00C Delta0.9979 Imp Vol1.3152 Bid48.2 Gamma0.0003 Theoretical49.84 Ask51.2 Theta-0.0083 Intrinsic Value49.47 Volume0 Vega0.0011 Time Value-49.47 Open Interest0 Rho0.0053 Delta / Theta-119.9255 ED Put 70.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|70.00P Delta-0.0659 Imp Vol2.7947 Bid0 Gamma0.0026 Theoretical1.7 Ask3.4 Theta-0.3968 Intrinsic Value-49.47 Volume0 Vega0.0227 Time Value49.47 Open Interest2 Rho-0.0019 Delta / Theta0.1661
0	0%	43.2	46.2	0	75.00	0	0%	0	3.4	0
ED Call 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|75.00C Delta0.9977 Imp Vol1.1469 Bid43.2 Gamma0.0003 Theoretical44.84 Ask46.2 Theta-0.0079 Intrinsic Value44.47 Volume0 Vega0.0012 Time Value-44.47 Open Interest0 Rho0.0062 Delta / Theta-126.9547 ED Put 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|75.00P Delta-0.0734 Imp Vol2.5026 Bid0 Gamma0.0031 Theoretical1.7 Ask3.4 Theta-0.386 Intrinsic Value-44.47 Volume0 Vega0.0247 Time Value44.47 Open Interest2 Rho-0.0021 Delta / Theta0.1902
0	0%	38.1	41.2	0	80.00	0	0%	0	3.4	0
ED Call 80.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|80.00C Delta0.9976 Imp Vol0.9889 Bid38.1 Gamma0.0004 Theoretical39.84 Ask41.2 Theta-0.0074 Intrinsic Value39.47 Volume0 Vega0.0012 Time Value-39.47 Open Interest15 Rho0.0075 Delta / Theta-135.6478 ED Put 80.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|80.00P Delta-0.0821 Imp Vol2.2271 Bid0 Gamma0.0038 Theoretical1.7 Ask3.4 Theta-0.3738 Intrinsic Value-39.47 Volume0 Vega0.0269 Time Value39.47 Open Interest18 Rho-0.0023 Delta / Theta0.2195
					119.47	Price @ Nov 12, 2026 20:08 GMT
1	66.67%	0.95	1.4	3	120.00	0	0%	0.4	2.1	0
ED Call 120.00 Exp: Nov 20, 2026 Last: 1 Chg.: 66.67% SymbolED\|20261120\|120.00C Delta0.4864 Imp Vol0.1761 Bid0.95 Gamma0.1276 Theoretical1.18 Ask1.4 Theta-0.0792 Intrinsic Value-0.53 Volume3 Vega0.0707 Time Value1.53 Open Interest881 Rho0.0125 Delta / Theta-6.1416 ED Put 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|120.00P Delta-0.5151 Imp Vol0.166 Bid0.4 Gamma0.1355 Theoretical1.25 Ask2.1 Theta-0.0718 Intrinsic Value0.53 Volume0 Vega0.0707 Time Value-0.53 Open Interest21 Rho-0.012 Delta / Theta7.1764
0.14	1,300%	0	0.25	1	125.00	0	0%	4.7	7.4	0
ED Call 125.00 Exp: Nov 20, 2026 Last: 0.14 Chg.: 1,300% SymbolED\|20261120\|125.00C Delta0.0791 Imp Vol0.1991 Bid0 Gamma0.0417 Theoretical0.12 Ask0.25 Theta-0.0328 Intrinsic Value-5.53 Volume1 Vega0.0261 Time Value5.67 Open Interest718 Rho0.0021 Delta / Theta-2.4129 ED Put 125.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|125.00P Delta-0.7644 Imp Vol0.3797 Bid4.7 Gamma0.0457 Theoretical6.05 Ask7.4 Theta-0.1269 Intrinsic Value5.53 Volume0 Vega0.0545 Time Value-5.53 Open Interest3 Rho-0.0172 Delta / Theta6.0226
0	0%	0	0.5	0	130.00	0	0%	9.9	12.5	0
ED Call 130.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|130.00C Delta0.0819 Imp Vol0.3863 Bid0 Gamma0.0221 Theoretical0.25 Ask0.5 Theta-0.0651 Intrinsic Value-10.53 Volume0 Vega0.0268 Time Value10.53 Open Interest50 Rho0.0021 Delta / Theta-1.2591 ED Put 130.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolED\|20261120\|130.00P Delta-0.8103 Imp Vol0.5949 Bid9.9 Gamma0.0257 Theoretical11.2 Ask12.5 Theta-0.1756 Intrinsic Value10.53 Volume0 Vega0.048 Time Value-10.53 Open Interest0 Rho-0.0186 Delta / Theta4.615

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ED Comments

Write your thoughts about Consolidated Edison Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,593.49	-67.06	-1.18%
Nikkei 225	61,142.35	+322.99	+0.53%
Shanghai	3,634.35	-21.48	-0.59%
US 500	7,647.3	+54.4	+0.72%
US Tech 100	28,487.0	+197.8	+0.70%
DAX	26,826.74	+10.68	+0.04%
Dollar Index	103.010	-0.084	-0.08%

Crude Oil WTI	88.26	-0.48	-0.54%
Brent Oil	95.83	+0.01	+0.01%
Natural Gas	3.272	-0.068	-2.04%
Gold	3,906.97	+21.67	+0.56%
Silver	50.210	+0.145	+0.29%
US Soybeans	1,232.88	+13.88	+1.14%
Copper	6.1735	-0.0225	-0.36%

Philippines 2Y	7.368	0.000	0.00%
Philippines 10Y	7.767	0.000	0.00%
Philippines 20Y	8.025	0.000	0.00%
U.S. 2Y	4.876	+0.012	+0.25%
U.S. 10Y	5.139	+0.037	+0.73%
U.S. 30Y	5.480	+0.050	+0.92%
Germany 10Y	3.3729	+0.0473	+1.42%

Alphabet C	295.35	+4.72	+1.62%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.85	-0.23	-0.27%
Booking	161.20	+0.99	+0.62%
Apple	354.88	-0.75	-0.21%
Alibaba ADR	94.36	-7.16	-7.05%
Tesla	397.45	+6.61	+1.69%

Recent Quotes

Name	Price	Chg.	Chg. %
ED	119.35	+0.16	+0.13%
Gold	3,905.80	+20.50	+0.53%
EIX	59.99	+0.07	+0.12%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	7.42	-0.40%	102.86M
Metropolitan Bank	61.00	+0.08%	2.53M
International Container	747.000	-4.23%	2.32M
BDO Unibank	123.30	+2.07%	1.71M
Manila Electric	415.00	-3.49%	553.84K
SM Investments	558.00	-1.24%	283.56K
PLDT	1,059.00	-2.31%	211.76K

Name	Last	Chg. %	Vol.
Imperial Resources A	1.090	+18.48%	1.00K
LMG	0.330	+11.86%	10.00K
Mabuhay Vinyl	5.500	+10.22%	27.00K
Philodrill	0.0110	+10.00%	133.00M
Upson International	0.840	+7.69%	553.00K
F&J Prince B	2.400	+7.14%	2.00K
Oriental Petroleum Minerals A	0.0150	+7.14%	800.00K

Name	Last	Chg. %	Vol.
Jackstones	1.850	-11.48%	45.00K
Alsons Consolidated	0.6700	-10.67%	30.40M
Waterfront Philippines	0.425	-10.53%	10.00K
CTS Global Equity	0.30	-9.09%	220.00K
Philippine Savings Bank	50.85	-5.83%	3.08K
Marcventures	0.7200	-5.26%	208.00K
Philippine Estates	0.380	-5.00%	10.00K