Dark

Check out our Dark Pool Levels

ED
Consolidated Edison, Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:54 PM EDT

107.51USD+0.769%(+0.82)1,657,154

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:59 AM EDT

107.12USD+0.403%(+0.43)64

After-hours

Aug 28, 2026 4:35:30 PM EDT

107.49USD-0.019%(-0.02)528

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
84	140	3	17

ED Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

ED Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

ED Feb 19, 2027 Exp. - Max Pain @ $90.00

Puts

Calls

ED Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160.00 C	0	0%	0			ED270219C00160000
155.00 C	0	0%	0			ED270219C00155000
150.00 C	0	0%	0			ED270219C00150000
145.00 C	0	0%	0			ED270219C00145000
140.00 C	0	0%	0			ED270219C00140000
135.00 C	0	0%	0			ED270219C00135000
130.00 C	0.50	-5.66%	4	4	08-26	ED270219C00130000
125.00 C	0.90	0.00%	10	25	08-26	ED270219C00125000
120.00 C	1.50	-28.23%	6	30	08-26	ED270219C00120000
115.00 C	2.40	-31.43%	15	42	08-21	ED270219C00115000
110.00 C	4.40	-4.76%	1	39	08-24	ED270219C00110000
105.00 C	6.70	-26.54%	10	16	08-11	ED270219C00105000
100.00 C	10.80	-36.47%	1	6	08-25	ED270219C00100000
97.50 C	0	0%	0			ED270219C00097500
95.00 C	0	0%	0			ED270219C00095000
90.00 C	20.80	+1.96%	30	60	07-31	ED270219C00090000
85.00 C	0	0%	0			ED270219C00085000
80.00 C	0	0%	0			ED270219C00080000
75.00 C	0	0%	0			ED270219C00075000
70.00 C	39.10	+2.89%	2	2	08-17	ED270219C00070000
65.00 C	0	0%	0			ED270219C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160.00 P	0	0%	0			ED270219P00160000
155.00 P	0	0%	0			ED270219P00155000
150.00 P	0	0%	0			ED270219P00150000
145.00 P	0	0%	0			ED270219P00145000
140.00 P	0	0%	0			ED270219P00140000
135.00 P	0	0%	0			ED270219P00135000
130.00 P	0	0%	0			ED270219P00130000
125.00 P	0	0%	0			ED270219P00125000
120.00 P	10.85	0%	1	1	07-28	ED270219P00120000
115.00 P	7.85	0%	2	1	07-28	ED270219P00115000
110.00 P	6.50	0%	1	1	08-25	ED270219P00110000
105.00 P	4.15	+25.76%	1	2	08-14	ED270219P00105000
100.00 P	1.90	0%	1	1	07-06	ED270219P00100000
97.50 P	2.30	-20.42%	3	3	06-30	ED270219P00097500
95.00 P	1.80	-21.74%	1	4	08-26	ED270219P00095000
90.00 P	1.47	0%	1	1	08-06	ED270219P00090000
85.00 P	1.06	+17.78%	1	5	08-06	ED270219P00085000
80.00 P	0.50	0%	1	1	08-03	ED270219P00080000
75.00 P	0	0%	0			ED270219P00075000
70.00 P	0	0%	0			ED270219P00070000
65.00 P	0	0%	0			ED270219P00065000

Share