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

103.50 +1.29 +1.26%

03:59:59 - Closed. Currency in USD

After Hours

103.40

-0.10

-0.10%

7:33:29 - Real-time Data

Type: Equity

Market: United States

Volume: 3,442,335
Bid/Ask: 0.00 / 0.00
Day's Range: 102.08 - 104.06

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

Oct 01, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	37	39.1	0	65.00	0	0%	0	2.15	0
ED Call 65.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolED\|20261016\|65.00C Delta0.9967 Imp Vol0.8851 Bid37 Gamma0.0005 Theoretical38.4 Ask39.1 Theta-0.0049 Intrinsic Value38.48 Volume0 Vega0.0019 Time Value-38.48 Open Interest0 Rho0.0075 Delta / Theta-201.6815 ED Put 65.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolED\|20261016\|65.00P Delta-0.0617 Imp Vol1.6715 Bid0 Gamma0.0035 Theoretical1.07 Ask2.15 Theta-0.142 Intrinsic Value-38.48 Volume0 Vega0.0255 Time Value38.48 Open Interest0 Rho-0.0028 Delta / Theta0.4346
0	0%	32.1	34.4	0	70.00	0	0%	0	2.15	0
ED Call 70.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolED\|20261016\|70.00C Delta0.9963 Imp Vol0.7459 Bid32.1 Gamma0.0007 Theoretical33.4 Ask34.4 Theta-0.0046 Intrinsic Value33.48 Volume0 Vega0.0021 Time Value-33.48 Open Interest0 Rho0.0087 Delta / Theta-214.6841 ED Put 70.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolED\|20261016\|70.00P Delta-0.0705 Imp Vol1.4538 Bid0 Gamma0.0044 Theoretical1.08 Ask2.15 Theta-0.1369 Intrinsic Value-33.48 Volume0 Vega0.0283 Time Value33.48 Open Interest0 Rho-0.0032 Delta / Theta0.515
0	0%	27	29.4	0	75.00	0	0%	0	2.15	0
ED Call 75.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolED\|20261016\|75.00C Delta0.996 Imp Vol0.6162 Bid27 Gamma0.0009 Theoretical28.4 Ask29.4 Theta-0.0042 Intrinsic Value28.48 Volume0 Vega0.0022 Time Value-28.48 Open Interest0 Rho0.0097 Delta / Theta-235.9713 ED Put 75.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolED\|20261016\|75.00P Delta-0.0813 Imp Vol1.2482 Bid0 Gamma0.0057 Theoretical1.07 Ask2.15 Theta-0.1309 Intrinsic Value-28.48 Volume0 Vega0.0315 Time Value28.48 Open Interest0 Rho-0.0036 Delta / Theta0.6206
					103.48	Price @ Oct 01, 2026 20:08 GMT
0.74	7.25%	0.65	0.9	48	105.00	2.2	0%	1.75	2.4	5
ED Call 105.00 Exp: Oct 16, 2026 Last: 0.74 Chg.: 7.25% SymbolED\|20261016\|105.00C Delta0.3349 Imp Vol0.17 Bid0.65 Gamma0.1022 Theoretical0.77 Ask0.9 Theta-0.0436 Intrinsic Value-1.52 Volume48 Vega0.0763 Time Value2.26 Open Interest1,189 Rho0.0139 Delta / Theta-7.6763 ED Put 105.00 Exp: Oct 16, 2026 Last: 2.2 Chg.: 0% SymbolED\|20261016\|105.00P Delta-0.713 Imp Vol0.131 Bid1.75 Gamma0.1243 Theoretical2.07 Ask2.4 Theta-0.0301 Intrinsic Value1.52 Volume5 Vega0.0712 Time Value0.68 Open Interest249 Rho-0.0253 Delta / Theta23.7018
0.09	-10%	0.05	0.15	1	110.00	0	0%	5.8	8.1	0
ED Call 110.00 Exp: Oct 16, 2026 Last: 0.09 Chg.: -10% SymbolED\|20261016\|110.00C Delta0.0587 Imp Vol0.1922 Bid0.05 Gamma0.029 Theoretical0.1 Ask0.15 Theta-0.0158 Intrinsic Value-6.52 Volume1 Vega0.0245 Time Value6.61 Open Interest528 Rho0.0025 Delta / Theta-3.7151 ED Put 110.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolED\|20261016\|110.00P Delta-0.8678 Imp Vol0.267 Bid5.8 Gamma0.0383 Theoretical6.95 Ask8.1 Theta-0.0383 Intrinsic Value6.52 Volume0 Vega0.0446 Time Value-6.52 Open Interest16 Rho-0.0284 Delta / Theta22.6615
0	0%	0	0.1	0	115.00	0	0%	10.6	12.3	0
ED Call 115.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolED\|20261016\|115.00C Delta0.0245 Imp Vol0.2627 Bid0 Gamma0.0104 Theoretical0.05 Ask0.1 Theta-0.0106 Intrinsic Value-11.52 Volume0 Vega0.012 Time Value11.52 Open Interest48 Rho0.001 Delta / Theta-2.3167 ED Put 115.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolED\|20261016\|115.00P Delta-0.9882 Imp Vol0.2388 Bid10.6 Gamma0.0062 Theoretical11.62 Ask12.3 Theta-0.0041 Intrinsic Value11.52 Volume0 Vega0.0061 Time Value-11.52 Open Interest0 Rho-0.0136 Delta / Theta239.3349

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	5,621.44	-8.03	-0.14%
Nikkei 225	68,357.00	-599.72	-0.87%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,688.2	+21.5	+0.28%
US Tech 100	30,610.4	+108.8	+0.36%
DAX	24,939.35	-259.84	-1.03%
Dollar Index	101.648	-0.235	-0.23%

Crude Oil WTI	91.84	-1.03	-1.11%
Brent Oil	101.42	-0.89	-0.87%
Natural Gas	2.917	-0.053	-1.78%
Gold	4,212.22	+9.92	+0.24%
Silver	61.443	+0.263	+0.43%
US Soybeans	1,275.50	-8.50	-0.66%
Copper	6.5705	+0.0305	+0.47%

Philippines 2Y	6.806	0.000	0.00%
Philippines 10Y	7.744	0.000	0.00%
Philippines 20Y	7.765	0.000	0.00%
U.S. 2Y	4.789	+0.002	+0.04%
U.S. 10Y	5.242	+0.004	+0.08%
U.S. 30Y	5.618	+0.015	+0.27%
Germany 10Y	3.4691	-0.0502	-1.43%

Alphabet C	334.93	-5.81	-1.71%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.02	-0.45	-0.61%
Booking	160.28	-2.63	-1.61%
Apple	330.32	-2.70	-0.81%
Alibaba ADR	107.45	-0.09	-0.08%
Tesla	354.11	-0.70	-0.20%

Recent Quotes

Name	Price	Chg.	Chg. %
ED	103.50	+1.29	+1.26%
VLRS	6.41	-0.14	-2.14%
VALP	39.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	15.760	-0.25%	10.37M
Universal Robina	56.65	-1.48%	4.14M
BDO Unibank	110.60	+0.27%	2.28M
International Container	860.500	-0.75%	1.37M
SM Investments	495.80	+0.77%	566.39K
Ayala	515.00	-1.53%	563.91K
Globe Telecom	1,554.00	+1.24%	131.98K

Name	Last	Chg. %	Vol.
Cebu Air Pref	28.00	+27.27%	71.10K
IPM	1.980	+13.14%	10.00K
DFNN	0.670	+9.84%	9.00K
Cebu Air	19.480	+6.22%	420.60K
Araneta Properties	0.280	+5.66%	30.00K
Monde Nissin	6.26	+5.21%	1.22M
DigiPlus Interactive	7.900	+4.64%	3.00M

Name	Last	Chg. %	Vol.
Pacifica	1.360	-17.58%	45.00K
Asiabest Group A	29.000	-12.12%	282.60K
Everwoods Green	0.0250	-10.71%	6.30M
LBC Express	10.000	-9.09%	3.10K
Lepanto Consolidated Mining B	0.2210	-7.53%	190.00K
Supercity Realty Dev	30.70	-7.25%	500.00
Oriental Petroleum Minerals A	0.0140	-6.67%	600.00K