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

108.85 -0.81 -0.74%

01/08 - Closed. Currency in USD

After Hours

108.85

0.00

0.00%

7:35:48 - Real-time Data

Type: Equity

Market: United States

Volume: 2,787,231
Bid/Ask: 0.00 / 0.00
Day's Range: 108.22 - 109.94

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

Jul 31, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	42.5	46.5	0	65.00	0	0%	0	2.15	0
ED Call 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolED\|20260821\|65.00C Delta0.9849 Imp Vol1.0622 Bid42.5 Gamma0.0013 Theoretical44.5 Ask46.5 Theta-0.0228 Intrinsic Value43.87 Volume0 Vega0.0095 Time Value-43.87 Open Interest0 Rho0.0188 Delta / Theta-43.1795 ED Put 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolED\|20260821\|65.00P Delta-0.0545 Imp Vol1.5301 Bid0 Gamma0.0027 Theoretical1.08 Ask2.15 Theta-0.1054 Intrinsic Value-43.87 Volume0 Vega0.029 Time Value43.87 Open Interest1 Rho-0.0037 Delta / Theta0.5172
0	0%	37.5	41.5	0	70.00	0	0%	0	2.15	0
ED Call 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolED\|20260821\|70.00C Delta0.983 Imp Vol0.9231 Bid37.5 Gamma0.0017 Theoretical39.5 Ask41.5 Theta-0.0221 Intrinsic Value38.87 Volume0 Vega0.0106 Time Value-38.87 Open Interest0 Rho0.0212 Delta / Theta-44.496 ED Put 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolED\|20260821\|70.00P Delta-0.0615 Imp Vol1.3494 Bid0 Gamma0.0034 Theoretical1.08 Ask2.15 Theta-0.1022 Intrinsic Value-38.87 Volume0 Vega0.0319 Time Value38.87 Open Interest2 Rho-0.0042 Delta / Theta0.602
0	0%	32.6	36.5	0	75.00	0	0%	0	2.15	0
ED Call 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolED\|20260821\|75.00C Delta0.9764 Imp Vol0.8316 Bid32.6 Gamma0.0025 Theoretical34.55 Ask36.5 Theta-0.027 Intrinsic Value33.87 Volume0 Vega0.0141 Time Value-33.87 Open Interest0 Rho0.0246 Delta / Theta-36.1962 ED Put 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolED\|20260821\|75.00P Delta-0.0699 Imp Vol1.1795 Bid0 Gamma0.0043 Theoretical1.07 Ask2.15 Theta-0.0986 Intrinsic Value-33.87 Volume0 Vega0.0352 Time Value33.87 Open Interest2 Rho-0.0046 Delta / Theta0.7089
					108.87	Price @ Jul 31, 2026 20:08 GMT
1.9	-9.52%	1.3	2	6	110.00	0	0%	2.45	3.8	0
ED Call 110.00 Exp: Aug 21, 2026 Last: 1.9 Chg.: -9.52% SymbolED\|20260821\|110.00C Delta0.4586 Imp Vol0.1848 Bid1.3 Gamma0.0817 Theoretical1.65 Ask2 Theta-0.0462 Intrinsic Value-1.13 Volume6 Vega0.1039 Time Value3.03 Open Interest1,111 Rho0.0279 Delta / Theta-9.9343 ED Put 110.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolED\|20260821\|110.00P Delta-0.5208 Imp Vol0.2684 Bid2.45 Gamma0.0566 Theoretical3.13 Ask3.8 Theta-0.0658 Intrinsic Value1.13 Volume0 Vega0.1043 Time Value-1.13 Open Interest263 Rho-0.03 Delta / Theta7.9103
0.45	-6.25%	0.25	0.7	4	115.00	6.8	0%	5.6	8.1	1
ED Call 115.00 Exp: Aug 21, 2026 Last: 0.45 Chg.: -6.25% SymbolED\|20260821\|115.00C Delta0.1662 Imp Vol0.2096 Bid0.25 Gamma0.0453 Theoretical0.48 Ask0.7 Theta-0.0328 Intrinsic Value-6.13 Volume4 Vega0.0654 Time Value6.58 Open Interest1,402 Rho0.0102 Delta / Theta-5.0656 ED Put 115.00 Exp: Aug 21, 2026 Last: 6.8 Chg.: 0% SymbolED\|20260821\|115.00P Delta-0.7363 Imp Vol0.3107 Bid5.6 Gamma0.0401 Theoretical6.85 Ask8.1 Theta-0.0619 Intrinsic Value6.13 Volume1 Vega0.0854 Time Value0.67 Open Interest22 Rho-0.0406 Delta / Theta11.8987
0.52	0%	0.1	0.75	0	120.00	0	0%	10.2	12.9	0
ED Call 120.00 Exp: Aug 21, 2026 Last: 0.52 Chg.: 0% SymbolED\|20260821\|120.00C Delta0.1119 Imp Vol0.3079 Bid0.1 Gamma0.0235 Theoretical0.43 Ask0.75 Theta-0.0367 Intrinsic Value-11.13 Volume0 Vega0.0499 Time Value11.65 Open Interest698 Rho0.0068 Delta / Theta-3.0488 ED Put 120.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolED\|20260821\|120.00P Delta-0.8219 Imp Vol0.3972 Bid10.2 Gamma0.025 Theoretical11.55 Ask12.9 Theta-0.0627 Intrinsic Value11.13 Volume0 Vega0.068 Time Value-11.13 Open Interest7 Rho-0.0445 Delta / Theta13.1068

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,236.44	-69.31	-1.10%
Nikkei 225	64,362.02	+2494.59	+4.03%
Shanghai	3,832.26	+27.57	+0.72%
US 500	7,475.3	+37.3	+0.50%
US Tech 100	28,178.2	+71.9	+0.26%
DAX	25,629.24	+17.21	+0.07%
Dollar Index	99.790	+0.070	+0.07%

Crude Oil WTI	84.67	+1.08	+1.29%
Brent Oil	90.12	+1.09	+1.22%
Natural Gas	2.787	-0.012	-0.43%
Gold	4,107.00	-53.60	-1.29%
Silver	57.79	-1.23	-2.08%
US Soybeans	1,187.50	-1.25	-0.11%
Copper	6.47	-0.01	-0.15%

Philippines 2Y	6.554	-0.036	-0.55%
Philippines 10Y	7.460	-0.075	-1.00%
Philippines 20Y	7.444	-0.097	-1.29%
U.S. 2Y	4.291	+0.062	+1.47%
U.S. 10Y	4.745	+0.082	+1.76%
U.S. 30Y	5.275	+0.068	+1.31%
Germany 10Y	3.2036	+0.0354	+1.12%

Alphabet C	356.65	+22.97	+6.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.48	+0.34	+0.39%
Booking	192.90	-0.34	-0.18%
Apple	308.91	-24.52	-7.35%
Alibaba ADR	122.25	+5.93	+5.10%
Tesla	311.21	+2.36	+0.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ED	108.85	-0.81	-0.74%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.78	+6.10%	77.32M
Maynilad Water Services	18.80	-2.59%	75.44M
Metropolitan Bank	65.70	-1.20%	5.69M
BDO Unibank	124.50	-0.80%	3.87M
Bank of the Philippine Islands	102.50	-2.57%	3.51M
International Container	963.000	-1.73%	2.09M
Manila Electric	480.00	0.00%	1.03M

Name	Last	Chg. %	Vol.
Zeus	0.062	+24.00%	4.00M
Lepanto Consolidated	0.2050	+12.64%	202.78M
Lepanto Consolidated B	0.2040	+12.09%	19.04M
Ferronoux Holdings	2.770	+10.80%	16.00K
Altus Property Ventures	11.18	+9.61%	3.80K
Suntrust Home	0.465	+9.41%	100.00K
Vivant	20.850	+8.48%	0.10K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.420	-13.40%	660.00K
LBC Express	6.530	-10.55%	0.40K
Victorias Milling Company	1.920	-10.28%	2.00K
Wellex Industries	0.280	-9.68%	3.28M
Oriental Petrol B	0.0130	-7.14%	100.00K
Philippine Realty	0.090	-6.25%	600.00K
Island Information and Tech	0.1720	-6.01%	14.88M