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 11:34:00 AM EDT
105.77USD+0.370%(+0.39)450,097
105.72Bid   105.78Ask   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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2192162194


ED Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ED Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ED Jan 15, 2027 Exp. - Max Pain @ $85.00

Puts
Calls


ED Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165.00 C00%0ED270115C00165000
160.00 C00%0ED270115C00160000
155.00 C00%0ED270115C00155000
150.00 C1.55+10.71%1405-08ED270115C00150000
145.00 C2.10+7.69%1305-08ED270115C00145000
140.00 C2.20-18.52%2205-09ED270115C00140000
135.00 C1.45-27.50%2705-14ED270115C00135000
130.00 C2.10-28.08%1805-15ED270115C00130000
125.00 C2.70-1.82%22405-14ED270115C00125000
120.00 C3.75-18.48%163405-13ED270115C00120000
115.00 C7.20+44.29%27605-16ED270115C00115000
110.00 C7.90-15.96%25805-13ED270115C00110000
105.00 C15.70+16.30%17104-01ED270115C00105000
100.00 C17.75-13.20%33704-10ED270115C00100000
97.50 C5.60-46.67%371212-24ED270115C00097500
95.00 C14.59-14.18%2310-09ED270115C00095000
92.50 C26.60+2.66%61404-04ED270115C00092500
90.00 C28.20+8.05%53304-17ED270115C00090000
87.50 C22.50+15.38%5405-19ED270115C00087500
85.00 C17.63+0.17%11511-12ED270115C00085000
82.50 C17.100%1102-18ED270115C00082500
80.00 C21.51-18.83%202311-12ED270115C00080000
75.00 C39.00+68.32%8604-04ED270115C00075000
70.00 C00%0ED270115C00070000
65.00 C00%0ED270115C00065000
60.00 C00%0ED270115C00060000
55.00 C00%0ED270115C00055000
50.00 C00%0ED270115C00050000
47.50 C00%0ED270115C00047500
45.00 C00%0ED270115C00045000
Puts
StrikePriceChangeVolOILastContract Name
165.00 P00%0ED270115P00165000
160.00 P00%0ED270115P00160000
155.00 P00%0ED270115P00155000
150.00 P00%0ED270115P00150000
145.00 P00%0ED270115P00145000
140.00 P00%0ED270115P00140000
135.00 P00%0ED270115P00135000
130.00 P24.600%4104-04ED270115P00130000
125.00 P00%0ED270115P00125000
120.00 P00%0ED270115P00120000
115.00 P15.80+22.29%4105-12ED270115P00115000
110.00 P00%0ED270115P00110000
105.00 P00%0ED270115P00105000
100.00 P7.75-6.06%2111-26ED270115P00100000
97.50 P6.30-32.98%2403-27ED270115P00097500
95.00 P5.80-10.77%2405-08ED270115P00095000
92.50 P7.400%2202-13ED270115P00092500
90.00 P3.70-40.42%11104-23ED270115P00090000
87.50 P4.70+16.92%1805-12ED270115P00087500
85.00 P4.96+39.72%13005-14ED270115P00085000
82.50 P3.60+16.13%21605-16ED270115P00082500
80.00 P2.70-28.57%232804-30ED270115P00080000
75.00 P2.18-16.15%141204-29ED270115P00075000
70.00 P1.65-4.07%83505-16ED270115P00070000
65.00 P1.20-19.46%6505-02ED270115P00065000
60.00 P1.65+153.85%13504-07ED270115P00060000
55.00 P00%0ED270115P00055000
50.00 P0.650%6305-09ED270115P00050000
47.50 P00%0ED270115P00047500
45.00 P00%0ED270115P00045000


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