Dark

Check out our API

ED
Consolidated Edison, Inc.
stock NYSE

At Close

Jul 17, 2026 3:59:58 PM EDT

112.36USD-0.027%(-0.03)2,442,401

105.92Bid 117.25Ask 11.33Spread

Pre-market

Jul 13, 2026 9:08:30 AM EDT

111.65USD-0.658%(-0.74)0

After-hours

Jul 17, 2026 4:12:30 PM EDT

112.37USD+0.009%(+0.01)681,959

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
186	816	18	237

ED Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

ED Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

ED Nov 20, 2026 Exp. - Max Pain @ $100.00

Puts

Calls

ED Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170.00 C	0	0%	0			ED261120C00170000
165.00 C	0	0%	0			ED261120C00165000
160.00 C	0.05	0%	10	10	03-23	ED261120C00160000
155.00 C	0	0%	0			ED261120C00155000
150.00 C	0	0%	0			ED261120C00150000
145.00 C	0.10	-66.67%	1	36	04-27	ED261120C00145000
140.00 C	0.46	-11.54%	1	2	03-26	ED261120C00140000
135.00 C	0.50	+25.00%	6	17	07-07	ED261120C00135000
130.00 C	0.70	-12.50%	1	47	07-01	ED261120C00130000
125.00 C	1.00	0.00%	6	209	07-16	ED261120C00125000
120.00 C	2.10	+5.00%	1	384	07-15	ED261120C00120000
115.00 C	4.30	+19.44%	2	111	07-14	ED261120C00115000
110.00 C	6.75	-12.34%	5	64	07-06	ED261120C00110000
105.00 C	9.80	+9.25%	1	22	07-14	ED261120C00105000
100.00 C	13.60	-2.51%	10	31	07-15	ED261120C00100000
97.50 C	11.75	0%	4	4	05-12	ED261120C00097500
95.00 C	15.95	0%	5	5	04-29	ED261120C00095000
90.00 C	22.70	-2.16%	30	60	04-14	ED261120C00090000
85.00 C	0	0%	0			ED261120C00085000
80.00 C	0	0%	0			ED261120C00080000
75.00 C	0	0%	0			ED261120C00075000
70.00 C	0	0%	0			ED261120C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170.00 P	0	0%	0			ED261120P00170000
165.00 P	0	0%	0			ED261120P00165000
160.00 P	0	0%	0			ED261120P00160000
155.00 P	0	0%	0			ED261120P00155000
150.00 P	0	0%	0			ED261120P00150000
145.00 P	0	0%	0			ED261120P00145000
140.00 P	0	0%	0			ED261120P00140000
135.00 P	0	0%	0			ED261120P00135000
130.00 P	0	0%	0			ED261120P00130000
125.00 P	0	0%	0			ED261120P00125000
120.00 P	12.80	+14.80%	1	2	04-17	ED261120P00120000
115.00 P	6.70	+1.52%	1	16	07-14	ED261120P00115000
110.00 P	4.90	+13.95%	2	24	07-15	ED261120P00110000
105.00 P	4.30	-28.81%	1	55	06-17	ED261120P00105000
100.00 P	1.40	-10.83%	4	14	07-08	ED261120P00100000
97.50 P	0	0%	0			ED261120P00097500
95.00 P	0.88	-32.31%	1	100	07-08	ED261120P00095000
90.00 P	1.53	+50.00%	1	29	06-08	ED261120P00090000
85.00 P	0.25	-56.14%	2	11	07-10	ED261120P00085000
80.00 P	0.50	0.00%	1	2	05-08	ED261120P00080000
75.00 P	0.30	-57.14%	1	1	06-18	ED261120P00075000
70.00 P	0.25	-61.54%	1	1	06-18	ED261120P00070000

Share