Dark

Check out our Level2View

ED
Consolidated Edison, Inc.
stock NYSE

At Close

Jul 15, 2026 3:59:54 PM EDT

110.30USD-1.483%(-1.66)1,466,331

105.17Bid 116.53Ask 11.36Spread

Pre-market

Jul 13, 2026 9:08:30 AM EDT

111.65USD-0.277%(-0.31)0

After-hours

Jul 15, 2026 4:11:30 PM EDT

110.31USD+0.009%(+0.01)570,051

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
229	402	5	319

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 @ $92.50

Puts

Calls

ED Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165.00 C	0	0%	0			ED280121C00165000
160.00 C	1.30	0%	10	10	03-30	ED280121C00160000
155.00 C	1.35	+15.38%	2	3	02-20	ED280121C00155000
150.00 C	0	0%	0			ED280121C00150000
145.00 C	2.00	-19.68%	2	12	07-02	ED280121C00145000
140.00 C	4.25	+14.86%	3	8	03-05	ED280121C00140000
135.00 C	5.62	+139.15%	57	57	03-04	ED280121C00135000
130.00 C	5.11	-14.83%	1	138	07-13	ED280121C00130000
125.00 C	6.55	+11.02%	1	14	06-16	ED280121C00125000
120.00 C	5.80	-18.88%	5	55	06-22	ED280121C00120000
115.00 C	11.80	+14.56%	1	105	07-13	ED280121C00115000
110.00 C	12.10	+18.63%	2	88	06-10	ED280121C00110000
105.00 C	16.94	+24.28%	4	64	07-06	ED280121C00105000
100.00 C	17.43	+2.53%	3	8	06-24	ED280121C00100000
97.50 C	11.24	-1.58%	1	2	11-06	ED280121C00097500
95.00 C	25.81	+12.90%	1	2	04-06	ED280121C00095000
92.50 C	16.40	0%	5	0	01-16	ED280121C00092500
90.00 C	0	0%	0			ED280121C00090000
87.50 C	19.10	-5.73%	1	1	11-20	ED280121C00087500
85.00 C	27.12	-13.60%	1	28	05-05	ED280121C00085000
80.00 C	31.76	+5.17%	1	29	05-27	ED280121C00080000
75.00 C	39.73	0%	1	1	04-01	ED280121C00075000
70.00 C	36.90	+1.77%	1	2	06-03	ED280121C00070000
65.00 C	0	0%	0			ED280121C00065000
60.00 C	50.00	+25.94%	1	1	04-28	ED280121C00060000
55.00 C	0	0%	0			ED280121C00055000
50.00 C	57.20	+3.06%	1	3	05-11	ED280121C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165.00 P	0	0%	0			ED280121P00165000
160.00 P	0	0%	0			ED280121P00160000
155.00 P	0	0%	0			ED280121P00155000
150.00 P	0	0%	0			ED280121P00150000
145.00 P	0	0%	0			ED280121P00145000
140.00 P	0	0%	0			ED280121P00140000
135.00 P	0	0%	0			ED280121P00135000
130.00 P	22.90	0%	2	1	03-24	ED280121P00130000
125.00 P	0	0%	0			ED280121P00125000
120.00 P	14.90	0%	2	2	03-18	ED280121P00120000
115.00 P	12.30	-10.22%	1	2	03-18	ED280121P00115000
110.00 P	9.80	-13.27%	60	1	05-01	ED280121P00110000
105.00 P	8.00	0.00%	2	6	06-29	ED280121P00105000
100.00 P	6.00	-19.35%	1	8	06-30	ED280121P00100000
97.50 P	4.80	-23.81%	1	1	07-07	ED280121P00097500
95.00 P	4.75	-28.03%	3	12	06-29	ED280121P00095000
92.50 P	4.30	-13.13%	100	69	05-01	ED280121P00092500
90.00 P	4.51	-3.22%	1	19	06-17	ED280121P00090000
87.50 P	3.20	0%	1	1	05-04	ED280121P00087500
85.00 P	2.45	-31.75%	1	75	07-06	ED280121P00085000
80.00 P	1.90	-10.80%	5	103	07-02	ED280121P00080000
75.00 P	1.67	-16.50%	2	3	04-23	ED280121P00075000
70.00 P	2.20	+4.76%	2	3	12-02	ED280121P00070000
65.00 P	1.45	-27.50%	2	11	11-25	ED280121P00065000
60.00 P	1.30	+8.33%	1	3	10-22	ED280121P00060000
55.00 P	1.10	0%	3	3	02-09	ED280121P00055000
50.00 P	0.60	0%	2	1	09-30	ED280121P00050000

Share