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

106.46 -0.27 -0.25%

03:59:59 - Closed. Currency in USD

After Hours

106.46

0.00

0.00%

7:30:08 - Real-time Data

Type: Equity

Market: United States

Volume: 948,805
Bid/Ask: 0.00 / 0.00
Day's Range: 106.25 - 107.33

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

Sep 11, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	40.6	42.9	0	65.00	0	0%	0	2.15	0
ED Call 65.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolED\|20260918\|65.00C Delta0.9915 Imp Vol1.5712 Bid40.6 Gamma0.001 Theoretical41.75 Ask42.9 Theta-0.036 Intrinsic Value41.48 Volume0 Vega0.0033 Time Value-41.48 Open Interest0 Rho0.0063 Delta / Theta-27.5353 ED Put 65.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolED\|20260918\|65.00P Delta-0.0576 Imp Vol2.5599 Bid0 Gamma0.003 Theoretical1.08 Ask2.15 Theta-0.3113 Intrinsic Value-41.48 Volume0 Vega0.017 Time Value41.48 Open Interest0 Rho-0.0013 Delta / Theta0.1849
0	0%	35.9	37.6	0	70.00	0	0%	0	2.15	0
ED Call 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolED\|20260918\|70.00C Delta0.9903 Imp Vol1.3543 Bid35.9 Gamma0.0013 Theoretical36.75 Ask37.6 Theta-0.0348 Intrinsic Value36.48 Volume0 Vega0.0037 Time Value-36.48 Open Interest0 Rho0.007 Delta / Theta-28.4178 ED Put 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolED\|20260918\|70.00P Delta-0.0653 Imp Vol2.2446 Bid0 Gamma0.0038 Theoretical1.08 Ask2.15 Theta-0.3013 Intrinsic Value-36.48 Volume0 Vega0.0188 Time Value36.48 Open Interest2 Rho-0.0014 Delta / Theta0.2168
0	0%	30.8	32.6	0	75.00	0	0%	0	2.15	0
ED Call 75.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolED\|20260918\|75.00C Delta0.9968 Imp Vol0.9645 Bid30.8 Gamma0.0007 Theoretical31.7 Ask32.6 Theta-0.0088 Intrinsic Value31.48 Volume0 Vega0.0014 Time Value-31.48 Open Interest0 Rho0.005 Delta / Theta-113.5144 ED Put 75.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolED\|20260918\|75.00P Delta-0.0746 Imp Vol1.9476 Bid0 Gamma0.0049 Theoretical1.08 Ask2.15 Theta-0.2896 Intrinsic Value-31.48 Volume0 Vega0.0208 Time Value31.48 Open Interest0 Rho-0.0016 Delta / Theta0.2576
					106.48	Price @ Sep 11, 2026 20:08 GMT
0.1	-58.33%	0.05	0.2	22	110.00	0	0%	2.05	4.3	0
ED Call 110.00 Exp: Sep 18, 2026 Last: 0.1 Chg.: -58.33% SymbolED\|20260918\|110.00C Delta0.1036 Imp Vol0.1729 Bid0.05 Gamma0.0704 Theoretical0.13 Ask0.2 Theta-0.033 Intrinsic Value-3.52 Volume22 Vega0.0266 Time Value3.62 Open Interest813 Rho0.0021 Delta / Theta-3.1434 ED Put 110.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolED\|20260918\|110.00P Delta-0.9773 Imp Vol0.1114 Bid2.05 Gamma0.0333 Theoretical3.32 Ask4.3 Theta-0.0056 Intrinsic Value3.52 Volume0 Vega0.0078 Time Value-3.52 Open Interest64 Rho-0.0094 Delta / Theta173.6189
0	0%	0	0.1	0	115.00	0	0%	6.9	9.9	0
ED Call 115.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolED\|20260918\|115.00C Delta0.0308 Imp Vol0.2865 Bid0 Gamma0.0164 Theoretical0.05 Ask0.1 Theta-0.021 Intrinsic Value-8.52 Volume0 Vega0.0103 Time Value8.52 Open Interest359 Rho0.0006 Delta / Theta-1.4629 ED Put 115.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolED\|20260918\|115.00P Delta-0.9502 Imp Vol0.3247 Bid6.9 Gamma0.0214 Theoretical8.4 Ask9.9 Theta-0.0338 Intrinsic Value8.52 Volume0 Vega0.0151 Time Value-8.52 Open Interest0 Rho-0.0134 Delta / Theta28.0744
0	0%	0	1.15	0	120.00	0	0%	12.4	14.1	0
ED Call 120.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolED\|20260918\|120.00C Delta0.1192 Imp Vol0.6917 Bid0 Gamma0.0195 Theoretical0.58 Ask1.15 Theta-0.1454 Intrinsic Value-13.52 Volume0 Vega0.0294 Time Value13.52 Open Interest36 Rho0.0023 Delta / Theta-0.8198 ED Put 120.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolED\|20260918\|120.00P Delta-0.9913 Imp Vol0.3592 Bid12.4 Gamma0.0045 Theoretical13.32 Ask14.1 Theta-0.0079 Intrinsic Value13.52 Volume0 Vega0.0034 Time Value-13.52 Open Interest0 Rho-0.0082 Delta / Theta125.5091

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	6,061.81	-37.42	-0.61%
Nikkei 225	64,011.34	-1259.61	-1.93%
Shanghai	3,888.11	-46.29	-1.18%
US 500	7,657.4	+65.6	+0.86%
US Tech 100	29,370.4	+266.9	+0.92%
DAX	25,568.56	+207.41	+0.82%
Dollar Index	99.087	+0.040	+0.04%

Crude Oil WTI	99.99	-2.49	-2.43%
Brent Oil	104.47	-3.16	-2.94%
Natural Gas	2.82	-0.01	-0.49%
Gold	4,390.00	-17.30	-0.39%
Silver	65.02	+0.09	+0.14%
US Soybeans	1,299.00	-33.25	-2.50%
Copper	6.56	+0.01	+0.15%

Philippines 2Y	6.561	+0.146	+2.28%
Philippines 10Y	7.470	+0.091	+1.23%
Philippines 20Y	7.513	+0.067	+0.90%
U.S. 2Y	4.630	+0.080	+1.76%
U.S. 10Y	4.972	+0.028	+0.57%
U.S. 30Y	5.357	-0.005	-0.09%
Germany 10Y	3.5029	+0.0066	+0.19%

Alphabet C	335.45	+5.06	+1.53%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.23	+0.58	+0.75%
Booking	173.92	+0.01	+0.01%
Apple	332.24	+5.67	+1.74%
Alibaba ADR	109.30	+0.74	+0.68%
Tesla	365.48	+1.92	+0.53%

Recent Quotes

Name	Price	Chg.	Chg. %
ED	106.46	-0.27	-0.25%
FORTH	14.80	0.00	0.00%
GMFI	58	+1	+1.75%

Market Movers

Name	Last	Chg. %	Vol.
First Gen	23.70	-11.90%	14.61M
Atlas Consolidated Mining	21.500	-6.93%	11.53M
Apex Mining	18.1600	-0.22%	10.57M
BDO Unibank	115.10	-2.54%	5.37M
Metropolitan Bank	63.05	-1.94%	3.65M
International Container	985.000	-0.20%	1.52M
Manila Electric	480.00	0.00%	430.88K

Name	Last	Chg. %	Vol.
Prime Media	1.190	+15.53%	125.00K
LBC Express	8.030	+13.74%	1.80K
Alliance Foods	0.365	+12.31%	3.93M
Ionics	3.190	+10.00%	10.25M
Century Pacific Food	33.700	+5.31%	1.12M
Liberty Flour Mills	22.000	+4.76%	0.50K
PAL	3.100	+4.73%	4.89M

Name	Last	Chg. %	Vol.
Easycall Communications	2.600	-16.13%	215.00K
LMG Chemicals	0.305	-15.28%	140.00K
PH Resorts	0.159	-12.15%	29.01M
First Gen	23.70	-11.90%	14.61M
Paxys	3.200	-11.11%	190.00K
ACE Enexor	3.000	-8.26%	12.00K
Araneta Properties	0.260	-7.14%	170.00K