Dark

Check out our Dark Pool Levels

ED
Consolidated Edison, Inc.
stock NYSE

At Close

May 19, 2025 3:59:57 PM EDT

105.39USD+1.055%(+1.10)2,047,734

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 9:07:30 AM EDT

103.89USD-0.384%(-0.40)100

After-hours

May 19, 2025 4:00:30 PM EDT

105.38USD0.000%(0.00)10,057

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Aug 15, 2025 Nov 21, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,571	1,043	138	2,713

ED Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

ED Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

ED Jun 20, 2025 Exp. - Max Pain @ $105.00

Puts

Calls

ED Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165.00 C	0	0%	0			ED250620C00165000
160.00 C	0	0%	0			ED250620C00160000
155.00 C	0	0%	0			ED250620C00155000
150.00 C	0	0%	0			ED250620C00150000
145.00 C	0	0%	0			ED250620C00145000
140.00 C	0	0%	0			ED250620C00140000
135.00 C	0.50	0%	1	1	05-01	ED250620C00135000
130.00 C	0	0%	0			ED250620C00130000
125.00 C	0.45	+125.00%	28	31	05-02	ED250620C00125000
120.00 C	0.06	-25.00%	3	28	05-12	ED250620C00120000
115.00 C	0.08	+60.00%	80	706	05-16	ED250620C00115000
110.00 C	0.53	+76.67%	82	277	05-16	ED250620C00110000
105.00 C	2.15	+61.65%	3,030	1,316	05-16	ED250620C00105000
100.00 C	5.60	+43.59%	288	247	05-16	ED250620C00100000
97.50 C	0	0%	0			ED250620C00097500
95.00 C	6.58	+40.60%	2	3	05-15	ED250620C00095000
92.50 C	0	0%	0			ED250620C00092500
90.00 C	11.21	-51.05%	2	1	05-15	ED250620C00090000
85.00 C	0	0%	0			ED250620C00085000
80.00 C	19.20	0%	3	3	05-14	ED250620C00080000
75.00 C	0	0%	0			ED250620C00075000
70.00 C	30.60	-23.50%	2	1	05-13	ED250620C00070000
65.00 C	0	0%	0			ED250620C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165.00 P	0	0%	0			ED250620P00165000
160.00 P	0	0%	0			ED250620P00160000
155.00 P	0	0%	0			ED250620P00155000
150.00 P	0	0%	0			ED250620P00150000
145.00 P	0	0%	0			ED250620P00145000
140.00 P	0	0%	0			ED250620P00140000
135.00 P	0	0%	0			ED250620P00135000
130.00 P	0	0%	0			ED250620P00130000
125.00 P	0	0%	0			ED250620P00125000
120.00 P	11.80	+9.87%	1	1	05-08	ED250620P00120000
115.00 P	7.10	+31.48%	1	15	05-08	ED250620P00115000
110.00 P	6.30	-31.52%	2	122	05-16	ED250620P00110000
105.00 P	2.50	-43.95%	30	245	05-16	ED250620P00105000
100.00 P	0.80	-48.39%	24	826	05-16	ED250620P00100000
97.50 P	0.63	-40.00%	2	17	05-16	ED250620P00097500
95.00 P	0.25	-41.86%	106	1,600	05-16	ED250620P00095000
92.50 P	0.35	0%	1	1	05-15	ED250620P00092500
90.00 P	0.26	-25.71%	2	20	05-16	ED250620P00090000
85.00 P	0	0%	0			ED250620P00085000
80.00 P	0.10	0%	4	4	05-12	ED250620P00080000
75.00 P	0	0%	0			ED250620P00075000
70.00 P	0	0%	0			ED250620P00070000
65.00 P	0	0%	0			ED250620P00065000

Share