Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17053166415


ED Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

ED Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

ED Jan 21, 2028 Exp. - Max Pain @ $100.00

Puts
Calls


ED Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165.00 C00%0ED280121C00165000
160.00 C0.40-69.23%11108-26ED280121C00160000
155.00 C1.35+15.38%2302-20ED280121C00155000
150.00 C00%0ED280121C00150000
145.00 C1.25-47.92%41408-05ED280121C00145000
140.00 C1.50-64.71%1808-21ED280121C00140000
135.00 C5.62+139.15%575703-04ED280121C00135000
130.00 C3.05-3.17%314908-25ED280121C00130000
125.00 C4.75-27.48%213508-18ED280121C00125000
120.00 C6.00-4.76%15608-25ED280121C00120000
115.00 C8.20-2.38%111008-24ED280121C00115000
110.00 C10.20-7.27%18808-21ED280121C00110000
105.00 C15.45-8.80%36707-30ED280121C00105000
100.00 C16.56+3.50%11508-20ED280121C00100000
97.50 C11.24-1.58%1211-06ED280121C00097500
95.00 C19.58+7.29%1308-20ED280121C00095000
92.50 C16.400%5001-16ED280121C00092500
90.00 C22.60-1.31%21508-19ED280121C00090000
87.50 C19.10-5.73%1111-20ED280121C00087500
85.00 C27.12-13.60%12805-05ED280121C00085000
80.00 C29.74-6.36%33208-13ED280121C00080000
75.00 C39.730%1104-01ED280121C00075000
70.00 C36.90+1.77%1206-03ED280121C00070000
65.00 C00%0ED280121C00065000
60.00 C48.00-4.00%1108-24ED280121C00060000
55.00 C00%0ED280121C00055000
50.00 C57.20+3.06%1305-11ED280121C00050000
Puts
StrikePriceChangeVolOILastContract Name
165.00 P00%0ED280121P00165000
160.00 P00%0ED280121P00160000
155.00 P00%0ED280121P00155000
150.00 P00%0ED280121P00150000
145.00 P00%0ED280121P00145000
140.00 P00%0ED280121P00140000
135.00 P00%0ED280121P00135000
130.00 P22.900%2103-24ED280121P00130000
125.00 P00%0ED280121P00125000
120.00 P14.900%2203-18ED280121P00120000
115.00 P12.30-10.22%1203-18ED280121P00115000
110.00 P10.30+5.10%16107-22ED280121P00110000
105.00 P9.30+6.77%152208-12ED280121P00105000
100.00 P5.91+0.17%11007-27ED280121P00100000
97.50 P6.00+25.00%1408-10ED280121P00097500
95.00 P4.75-28.03%31206-29ED280121P00095000
92.50 P4.30-13.13%1006905-01ED280121P00092500
90.00 P4.11-8.87%16508-03ED280121P00090000
87.50 P3.200%1105-04ED280121P00087500
85.00 P2.95+1.37%3010608-12ED280121P00085000
80.00 P1.90-10.80%510307-02ED280121P00080000
75.00 P1.67-16.50%2304-23ED280121P00075000
70.00 P2.20+4.76%2312-02ED280121P00070000
65.00 P1.50+3.45%11008-12ED280121P00065000
60.00 P1.30+8.33%1310-22ED280121P00060000
55.00 P1.100%3302-09ED280121P00055000
50.00 P0.600%2109-30ED280121P00050000


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 - 2026 ChartExchange LLC