Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ED
Consolidated Edison, Inc.
stock NYSE

Market Open
May 20, 2025 11:32:09 AM EDT
105.81USD+0.408%(+0.43)441,889
105.78Bid   105.84Ask   0.06Spread
Pre-market
May 20, 2025 8:00:30 AM EDT
105.41USD+0.028%(+0.03)100
After-hours
May 19, 2025 4:00:30 PM EDT
105.38USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Aug 15, 2025Nov 21, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2783,8364894,181


ED Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

ED Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

ED Aug 15, 2025 Exp. - Max Pain @ $105.00

Puts
Calls


ED Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C0.45-23.73%1,07454404-04ED250815C00135000
130.00 C0.64-8.57%94204-17ED250815C00130000
125.00 C0.04-86.67%337605-19ED250815C00125000
120.00 C0.320.00%144805-13ED250815C00120000
115.00 C0.75-37.50%43589005-19ED250815C00115000
110.00 C2.45+28.27%851,53605-19ED250815C00110000
105.00 C4.70+20.51%291,53605-19ED250815C00105000
100.00 C5.55+32.14%237605-15ED250815C00100000
97.50 C9.00-38.90%29405-12ED250815C00097500
95.00 C8.58-36.16%15105-15ED250815C00095000
92.50 C8.30-17.50%110805-14ED250815C00092500
90.00 C15.41+25.49%48005-16ED250815C00090000
87.50 C10.50+6.38%1502-03ED250815C00087500
85.00 C25.70+33.16%61004-25ED250815C00085000
82.50 C00%0ED250815C00082500
80.00 C25.09+82.21%11605-12ED250815C00080000
75.00 C21.900%2202-11ED250815C00075000
70.00 C00%0ED250815C00070000
65.00 C00%0ED250815C00065000
60.00 C00%0ED250815C00060000
55.00 C00%0ED250815C00055000
50.00 C00%0ED250815C00050000
47.50 C00%0ED250815C00047500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0ED250815P00135000
130.00 P00%0ED250815P00130000
125.00 P00%0ED250815P00125000
120.00 P13.00+7.44%25405-09ED250815P00120000
115.00 P11.20-25.33%412705-16ED250815P00115000
110.00 P7.80-33.33%3030805-16ED250815P00110000
105.00 P3.80-11.63%9844105-19ED250815P00105000
100.00 P2.15-6.52%1032105-19ED250815P00100000
97.50 P1.75-41.67%221005-16ED250815P00097500
95.00 P1.05-16.00%114405-19ED250815P00095000
92.50 P1.05-24.46%2,0162,35905-16ED250815P00092500
90.00 P0.73-40.65%250105-16ED250815P00090000
87.50 P0.50-68.35%36105-19ED250815P00087500
85.00 P1.20+110.53%46005-14ED250815P00085000
82.50 P0.40-57.89%21504-23ED250815P00082500
80.00 P0.33-5.71%24904-01ED250815P00080000
75.00 P0.20-64.29%101904-03ED250815P00075000
70.00 P0.750%4012-31ED250815P00070000
65.00 P0.430%2101-10ED250815P00065000
60.00 P00%0ED250815P00060000
55.00 P00%0ED250815P00055000
50.00 P00%0ED250815P00050000
47.50 P0.070%1003-13ED250815P00047500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC