Option Chain for Consolidated Edison Inc. (ED) 

$ 78.38   0.81 (+1.04%) Volume: 1.87m 4:03 PM EST Nov 24, 2020
After Hours:  $ 78.99   0.61 (+0.78%) Volume: 66.5k 6:58 PM EST Nov 24, 2020
Option Filter:        Type:        Help
Nov 20  |  Dec 20  |  Jan 21  |  Feb 21  |  May 21  |  Jan 22  |  Jan 23  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Nov 20, 2020     0 0 ED 71.00 Nov 20, 2020 0.20   0 4
Nov 20, 2020     0 0 ED 72.00 Nov 20, 2020 0.30   0 6
Nov 20, 2020 9.90   0 0 ED 72.50 Nov 20, 2020 0.08   0 178
Nov 20, 2020     0 0 ED 73.00 Nov 20, 2020 0.10   0 19
Nov 20, 2020 8.14   0 0 ED 74.00 Nov 20, 2020 0.10   0 19
Nov 20, 2020 7.88   0 0 ED 74.50 Nov 20, 2020 0.05   0 13
Nov 20, 2020 7.60   0 0 ED 75.00 Nov 20, 2020 0.03   0 341
Nov 20, 2020     0 0 ED 75.50 Nov 20, 2020 0.20   0 16
Nov 20, 2020 4.42   0 0 ED 76.00 Nov 20, 2020 0.15   0 66
Nov 20, 2020 4.48   0 0 ED 76.50 Nov 20, 2020 0.15   0 80
Nov 20, 2020 0.60   0 0 ED 77.00 Nov 20, 2020 0.42   0 44
Nov 20, 2020 0.03   0 3 ED 77.50 Nov 20, 2020 0.05   0 0
Nov 20, 2020 0.04   0 23 ED 78.00 Nov 20, 2020 0.55   0 0
Nov 20, 2020 0.30   0 5 ED 78.50 Nov 20, 2020 1.20   0 0
Nov 20, 2020 0.15   0 36 ED 79.00 Nov 20, 2020 1.50   0 0
Nov 20, 2020 0.05   0 28 ED 79.50 Nov 20, 2020 2.20   0 0
Nov 20, 2020 0.15   0 72 ED 80.00 Nov 20, 2020 2.45   0 0
Nov 20, 2020 0.02   0 133 ED 80.50 Nov 20, 2020 3.66   0 0
Nov 20, 2020 0.05   0 16 ED 81.00 Nov 20, 2020 3.62   0 0
Nov 20, 2020 0.05   0 117 ED 81.50 Nov 20, 2020 0.80   0 0
Nov 20, 2020 0.03   0 269 ED 82.00 Nov 20, 2020 4.81   0 0
Nov 20, 2020 0.03   0 705 ED 82.50 Nov 20, 2020 5.30   0 0
Nov 20, 2020 0.07   0 92 ED 83.00 Nov 20, 2020 2.50   0 0
Nov 20, 2020 0.04   0 46 ED 83.50 Nov 20, 2020 2.52   0 0
Nov 20, 2020 0.03   0 79 ED 84.00 Nov 20, 2020 4.53   0 0
Nov 20, 2020 0.10   0 7 ED 84.50 Nov 20, 2020     0 0
Nov 20, 2020 0.01   0 595 ED 85.00 Nov 20, 2020 5.40   0 0
Nov 20, 2020 0.03   0 19 ED 85.50 Nov 20, 2020 5.80   0 0
Nov 20, 2020 0.03   0 14 ED 86.00 Nov 20, 2020     0 0
Nov 27, 2020     0 0 ED 71.00 Nov 27, 2020     0 0
Nov 27, 2020     0 0 ED 72.00 Nov 27, 2020 0.05   0 4
Nov 27, 2020     0 0 ED 73.00 Nov 27, 2020     0 0
Nov 27, 2020     0 0 ED 74.00 Nov 27, 2020 0.55   0 4
Nov 27, 2020     0 0 ED 75.00 Nov 27, 2020 0.15   0 25
Nov 27, 2020 2.70 0.50 1 0 ED 75.50 Nov 27, 2020 0.13   0 17
Nov 27, 2020 1.42   0 4 ED 76.00 Nov 27, 2020 0.20   0 24
Nov 27, 2020 1.10   0 5 ED 76.50 Nov 27, 2020 0.55   0 24
Nov 27, 2020 1.30 0.50 1 13 ED 77.00 Nov 27, 2020 0.15 -0.30 26 45
Nov 27, 2020 1.00 0.45 25 45 ED 77.50 Nov 27, 2020 0.20 -0.45 1 43
Nov 27, 2020 0.70 0.30 163 114 ED 78.00 Nov 27, 2020 0.44 -0.68 13 23
Nov 27, 2020 0.45 0.25 50 31 ED 78.50 Nov 27, 2020 0.55 -0.15 1 33
Nov 27, 2020 0.30 0.18 86 39 ED 79.00 Nov 27, 2020 1.20   0 103
Nov 27, 2020 0.20 0.05 155 42 ED 79.50 Nov 27, 2020 1.25   0 6
Nov 27, 2020 0.11 0.03 4426 210 ED 80.00 Nov 27, 2020 2.74   0 19
Nov 27, 2020 0.08 0.03 131 110 ED 80.50 Nov 27, 2020 0.65   0 16
Nov 27, 2020 0.05 -0.05 24 105 ED 81.00 Nov 27, 2020 3.79   0 35
Nov 27, 2020 0.05 - 7 64 ED 81.50 Nov 27, 2020 1.40   0 20
Nov 27, 2020 0.05 0.02 92 319 ED 82.00 Nov 27, 2020 1.15   0 2
Nov 27, 2020 0.10   0 86 ED 82.50 Nov 27, 2020 1.95   0 1
Nov 27, 2020 0.05 0.01 4 272 ED 83.00 Nov 27, 2020 4.50   0 0
Nov 27, 2020 0.05   0 2069 ED 83.50 Nov 27, 2020     0 0
Nov 27, 2020 0.05   0 45 ED 84.00 Nov 27, 2020     0 0
Nov 27, 2020 0.30   0 20 ED 84.50 Nov 27, 2020     0 0
Nov 27, 2020 0.15   0 60 ED 85.00 Nov 27, 2020     0 0
Nov 27, 2020 0.50   0 39 ED 85.50 Nov 27, 2020     0 0
Nov 27, 2020 0.03   0 28 ED 86.00 Nov 27, 2020     0 0