Options Lookup
Consolidated Edison Inc (ED)
As of Mar 18 2024 5:09PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
ED 240419C00060000 | C | Apr 19, 2024 | 60.0 | 27.20 | 31.10 |
ED 240419C00065000 | C | Apr 19, 2024 | 65.0 | 22.20 | 26.00 |
ED 240419C00070000 | C | Apr 19, 2024 | 70.0 | 17.90 | 20.70 |
ED 240419C00075000 | C | Apr 19, 2024 | 75.0 | 12.40 | 15.90 |
ED 240419C00077500 | C | Apr 19, 2024 | 77.5 | 10.00 | 13.60 |
ED 240419C00080000 | C | Apr 19, 2024 | 80.0 | 7.40 | 11.20 |
ED 240419C00082500 | C | Apr 19, 2024 | 82.5 | 6.80 | 8.30 |
ED 240419C00085000 | C | Apr 19, 2024 | 85.0 | 4.60 | 5.70 |
ED 240419C00087500 | C | Apr 19, 2024 | 87.5 | 2.70 | 2.85 |
ED 240419C00090000 | C | Apr 19, 2024 | 90.0 | 1.25 | 1.35 |
ED 240419C00092500 | C | Apr 19, 2024 | 92.5 | 0.40 | 0.50 |
ED 240419C00095000 | C | Apr 19, 2024 | 95.0 | 0.10 | 0.15 |
ED 240419C00097500 | C | Apr 19, 2024 | 97.5 | 0.00 | 0.10 |
ED 240419C00100000 | C | Apr 19, 2024 | 100.0 | 0.00 | 0.05 |
ED 240419C00105000 | C | Apr 19, 2024 | 105.0 | 0.00 | 0.05 |
ED 240419C00110000 | C | Apr 19, 2024 | 110.0 | 0.00 | 0.65 |
ED 240419C00115000 | C | Apr 19, 2024 | 115.0 | 0.00 | 0.65 |
ED 240419C00120000 | C | Apr 19, 2024 | 120.0 | 0.00 | 0.65 |
ED 240419C00125000 | C | Apr 19, 2024 | 125.0 | 0.00 | 0.65 |
ED 240419C00130000 | C | Apr 19, 2024 | 130.0 | 0.00 | 0.65 |
ED 240419P00060000 | P | Apr 19, 2024 | 60.0 | 0.00 | 0.20 |
ED 240419P00065000 | P | Apr 19, 2024 | 65.0 | 0.00 | 0.05 |
ED 240419P00070000 | P | Apr 19, 2024 | 70.0 | 0.00 | 0.05 |
ED 240419P00075000 | P | Apr 19, 2024 | 75.0 | 0.00 | 0.05 |
ED 240419P00077500 | P | Apr 19, 2024 | 77.5 | 0.00 | 0.10 |
ED 240419P00080000 | P | Apr 19, 2024 | 80.0 | 0.00 | 0.10 |
ED 240419P00082500 | P | Apr 19, 2024 | 82.5 | 0.10 | 0.20 |
ED 240419P00085000 | P | Apr 19, 2024 | 85.0 | 0.30 | 0.45 |
ED 240419P00087500 | P | Apr 19, 2024 | 87.5 | 0.85 | 0.95 |
ED 240419P00090000 | P | Apr 19, 2024 | 90.0 | 1.85 | 2.00 |
ED 240419P00092500 | P | Apr 19, 2024 | 92.5 | 3.50 | 3.90 |
ED 240419P00095000 | P | Apr 19, 2024 | 95.0 | 4.20 | 7.40 |
ED 240419P00097500 | P | Apr 19, 2024 | 97.5 | 6.90 | 9.50 |
ED 240419P00100000 | P | Apr 19, 2024 | 100.0 | 9.20 | 12.20 |
ED 240419P00105000 | P | Apr 19, 2024 | 105.0 | 14.10 | 17.90 |
ED 240419P00110000 | P | Apr 19, 2024 | 110.0 | 19.20 | 22.90 |
ED 240419P00115000 | P | Apr 19, 2024 | 115.0 | 24.10 | 28.00 |
ED 240419P00120000 | P | Apr 19, 2024 | 120.0 | 29.30 | 33.10 |
ED 240419P00125000 | P | Apr 19, 2024 | 125.0 | 34.10 | 38.10 |
ED 240419P00130000 | P | Apr 19, 2024 | 130.0 | 39.10 | 43.10 |
ED 240517C00042500 | C | May 17, 2024 | 42.5 | 44.70 | 48.70 |
ED 240517C00045000 | C | May 17, 2024 | 45.0 | 42.20 | 46.20 |
ED 240517C00047500 | C | May 17, 2024 | 47.5 | 39.80 | 43.70 |
ED 240517C00050000 | C | May 17, 2024 | 50.0 | 37.30 | 41.30 |
ED 240517C00055000 | C | May 17, 2024 | 55.0 | 32.30 | 36.30 |
ED 240517C00060000 | C | May 17, 2024 | 60.0 | 27.40 | 31.40 |
ED 240517C00065000 | C | May 17, 2024 | 65.0 | 22.60 | 26.30 |
ED 240517C00070000 | C | May 17, 2024 | 70.0 | 18.00 | 21.80 |
ED 240517C00075000 | C | May 17, 2024 | 75.0 | 12.90 | 15.70 |
ED 240517C00077500 | C | May 17, 2024 | 77.5 | 11.60 | 12.70 |
ED 240517C00080000 | C | May 17, 2024 | 80.0 | 8.40 | 11.10 |
ED 240517C00082500 | C | May 17, 2024 | 82.5 | 7.50 | 7.90 |
ED 240517C00085000 | C | May 17, 2024 | 85.0 | 5.40 | 6.00 |
ED 240517C00087500 | C | May 17, 2024 | 87.5 | 3.50 | 3.80 |
ED 240517C00090000 | C | May 17, 2024 | 90.0 | 2.05 | 2.25 |
ED 240517C00092500 | C | May 17, 2024 | 92.5 | 1.05 | 1.20 |
ED 240517C00095000 | C | May 17, 2024 | 95.0 | 0.45 | 0.60 |
ED 240517C00097500 | C | May 17, 2024 | 97.5 | 0.15 | 0.30 |
ED 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 0.30 |
ED 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.75 |
ED 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 0.75 |
ED 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 0.75 |
ED 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 0.75 |
ED 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 0.75 |
ED 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 0.75 |
ED 240517P00042500 | P | May 17, 2024 | 42.5 | 0.00 | 0.75 |
ED 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.95 |
ED 240517P00047500 | P | May 17, 2024 | 47.5 | 0.00 | 0.95 |
ED 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.95 |
ED 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.95 |
ED 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 0.75 |
ED 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 0.15 |
ED 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 0.70 |
ED 240517P00075000 | P | May 17, 2024 | 75.0 | 0.05 | 0.60 |
ED 240517P00077500 | P | May 17, 2024 | 77.5 | 0.10 | 0.30 |
ED 240517P00080000 | P | May 17, 2024 | 80.0 | 0.30 | 0.40 |
ED 240517P00082500 | P | May 17, 2024 | 82.5 | 0.55 | 0.70 |
ED 240517P00085000 | P | May 17, 2024 | 85.0 | 1.00 | 1.15 |
ED 240517P00087500 | P | May 17, 2024 | 87.5 | 1.75 | 1.85 |
ED 240517P00090000 | P | May 17, 2024 | 90.0 | 2.85 | 3.00 |
ED 240517P00092500 | P | May 17, 2024 | 92.5 | 4.40 | 4.70 |
ED 240517P00095000 | P | May 17, 2024 | 95.0 | 5.40 | 6.60 |
ED 240517P00097500 | P | May 17, 2024 | 97.5 | 8.20 | 9.50 |
ED 240517P00100000 | P | May 17, 2024 | 100.0 | 9.50 | 12.60 |
ED 240517P00105000 | P | May 17, 2024 | 105.0 | 14.90 | 17.80 |
ED 240517P00110000 | P | May 17, 2024 | 110.0 | 19.30 | 22.90 |
ED 240517P00115000 | P | May 17, 2024 | 115.0 | 24.30 | 27.80 |
ED 240517P00120000 | P | May 17, 2024 | 120.0 | 29.10 | 33.10 |
ED 240517P00125000 | P | May 17, 2024 | 125.0 | 34.10 | 38.00 |
ED 240517P00130000 | P | May 17, 2024 | 130.0 | 39.60 | 42.80 |
ED 240816C00045000 | C | Aug 16, 2024 | 45.0 | 42.20 | 46.20 |
ED 240816C00047500 | C | Aug 16, 2024 | 47.5 | 39.80 | 43.70 |
ED 240816C00050000 | C | Aug 16, 2024 | 50.0 | 37.30 | 41.30 |
ED 240816C00055000 | C | Aug 16, 2024 | 55.0 | 32.40 | 36.30 |
ED 240816C00060000 | C | Aug 16, 2024 | 60.0 | 27.40 | 31.40 |
ED 240816C00065000 | C | Aug 16, 2024 | 65.0 | 23.30 | 25.60 |
ED 240816C00070000 | C | Aug 16, 2024 | 70.0 | 17.50 | 21.20 |
ED 240816C00075000 | C | Aug 16, 2024 | 75.0 | 14.10 | 15.40 |
ED 240816C00077500 | C | Aug 16, 2024 | 77.5 | 12.90 | 13.20 |
ED 240816C00080000 | C | Aug 16, 2024 | 80.0 | 10.60 | 12.00 |
ED 240816C00082500 | C | Aug 16, 2024 | 82.5 | 8.70 | 10.00 |
ED 240816C00085000 | C | Aug 16, 2024 | 85.0 | 6.80 | 8.20 |
ED 240816C00087500 | C | Aug 16, 2024 | 87.5 | 5.20 | 6.90 |
ED 240816C00090000 | C | Aug 16, 2024 | 90.0 | 3.80 | 4.00 |
ED 240816C00092500 | C | Aug 16, 2024 | 92.5 | 2.60 | 2.75 |
ED 240816C00095000 | C | Aug 16, 2024 | 95.0 | 1.70 | 1.85 |
ED 240816C00097500 | C | Aug 16, 2024 | 97.5 | 1.00 | 1.15 |
ED 240816C00100000 | C | Aug 16, 2024 | 100.0 | 0.60 | 0.75 |
ED 240816C00105000 | C | Aug 16, 2024 | 105.0 | 0.20 | 0.30 |
ED 240816C00110000 | C | Aug 16, 2024 | 110.0 | 0.00 | 0.45 |
ED 240816C00115000 | C | Aug 16, 2024 | 115.0 | 0.00 | 0.95 |
ED 240816C00120000 | C | Aug 16, 2024 | 120.0 | 0.00 | 0.95 |
ED 240816C00125000 | C | Aug 16, 2024 | 125.0 | 0.00 | 2.15 |
ED 240816C00130000 | C | Aug 16, 2024 | 130.0 | 0.00 | 0.95 |
ED 240816C00135000 | C | Aug 16, 2024 | 135.0 | 0.00 | 0.50 |
ED 240816P00045000 | P | Aug 16, 2024 | 45.0 | 0.00 | 0.95 |
ED 240816P00047500 | P | Aug 16, 2024 | 47.5 | 0.00 | 2.15 |
ED 240816P00050000 | P | Aug 16, 2024 | 50.0 | 0.00 | 0.95 |
ED 240816P00055000 | P | Aug 16, 2024 | 55.0 | 0.00 | 0.95 |
ED 240816P00060000 | P | Aug 16, 2024 | 60.0 | 0.00 | 0.95 |
ED 240816P00065000 | P | Aug 16, 2024 | 65.0 | 0.05 | 0.50 |
ED 240816P00070000 | P | Aug 16, 2024 | 70.0 | 0.10 | 0.45 |
ED 240816P00075000 | P | Aug 16, 2024 | 75.0 | 0.50 | 0.65 |
ED 240816P00077500 | P | Aug 16, 2024 | 77.5 | 0.75 | 0.85 |
ED 240816P00080000 | P | Aug 16, 2024 | 80.0 | 0.85 | 1.20 |
ED 240816P00082500 | P | Aug 16, 2024 | 82.5 | 1.55 | 1.70 |
ED 240816P00085000 | P | Aug 16, 2024 | 85.0 | 2.15 | 2.30 |
ED 240816P00087500 | P | Aug 16, 2024 | 87.5 | 3.00 | 3.20 |
ED 240816P00090000 | P | Aug 16, 2024 | 90.0 | 4.00 | 4.30 |
ED 240816P00092500 | P | Aug 16, 2024 | 92.5 | 4.50 | 5.70 |
ED 240816P00095000 | P | Aug 16, 2024 | 95.0 | 6.40 | 7.40 |
ED 240816P00097500 | P | Aug 16, 2024 | 97.5 | 8.20 | 9.30 |
ED 240816P00100000 | P | Aug 16, 2024 | 100.0 | 10.50 | 11.50 |
ED 240816P00105000 | P | Aug 16, 2024 | 105.0 | 14.40 | 16.60 |
ED 240816P00110000 | P | Aug 16, 2024 | 110.0 | 20.10 | 23.00 |
ED 240816P00115000 | P | Aug 16, 2024 | 115.0 | 24.10 | 28.10 |
ED 240816P00120000 | P | Aug 16, 2024 | 120.0 | 29.10 | 33.00 |
ED 240816P00125000 | P | Aug 16, 2024 | 125.0 | 34.10 | 38.10 |
ED 240816P00130000 | P | Aug 16, 2024 | 130.0 | 39.10 | 43.10 |
ED 240816P00135000 | P | Aug 16, 2024 | 135.0 | 44.10 | 48.10 |
ED 241115C00045000 | C | Nov 15, 2024 | 45.0 | 42.20 | 46.20 |
ED 241115C00047500 | C | Nov 15, 2024 | 47.5 | 39.80 | 43.70 |
ED 241115C00050000 | C | Nov 15, 2024 | 50.0 | 37.30 | 41.30 |
ED 241115C00055000 | C | Nov 15, 2024 | 55.0 | 32.40 | 36.30 |
ED 241115C00060000 | C | Nov 15, 2024 | 60.0 | 27.50 | 31.50 |
ED 241115C00065000 | C | Nov 15, 2024 | 65.0 | 24.30 | 25.80 |
ED 241115C00070000 | C | Nov 15, 2024 | 70.0 | 20.00 | 21.60 |
ED 241115C00075000 | C | Nov 15, 2024 | 75.0 | 15.60 | 17.80 |
ED 241115C00080000 | C | Nov 15, 2024 | 80.0 | 11.60 | 13.90 |
ED 241115C00082500 | C | Nov 15, 2024 | 82.5 | 9.70 | 10.10 |
ED 241115C00085000 | C | Nov 15, 2024 | 85.0 | 8.00 | 9.10 |
ED 241115C00087500 | C | Nov 15, 2024 | 87.5 | 6.50 | 7.80 |
ED 241115C00090000 | C | Nov 15, 2024 | 90.0 | 5.10 | 5.40 |
ED 241115C00092500 | C | Nov 15, 2024 | 92.5 | 3.90 | 5.30 |
ED 241115C00095000 | C | Nov 15, 2024 | 95.0 | 2.90 | 3.20 |
ED 241115C00097500 | C | Nov 15, 2024 | 97.5 | 2.05 | 3.10 |
ED 241115C00100000 | C | Nov 15, 2024 | 100.0 | 1.40 | 1.70 |
ED 241115C00105000 | C | Nov 15, 2024 | 105.0 | 0.60 | 1.00 |
ED 241115C00110000 | C | Nov 15, 2024 | 110.0 | 0.20 | 0.45 |
ED 241115C00115000 | C | Nov 15, 2024 | 115.0 | 0.00 | 0.95 |
ED 241115C00120000 | C | Nov 15, 2024 | 120.0 | 0.00 | 0.95 |
ED 241115C00125000 | C | Nov 15, 2024 | 125.0 | 0.00 | 0.95 |
ED 241115C00130000 | C | Nov 15, 2024 | 130.0 | 0.00 | 0.95 |
ED 241115C00135000 | C | Nov 15, 2024 | 135.0 | 0.00 | 0.95 |
ED 241115P00045000 | P | Nov 15, 2024 | 45.0 | 0.00 | 0.95 |
ED 241115P00047500 | P | Nov 15, 2024 | 47.5 | 0.00 | 0.95 |
ED 241115P00050000 | P | Nov 15, 2024 | 50.0 | 0.00 | 0.95 |
ED 241115P00055000 | P | Nov 15, 2024 | 55.0 | 0.00 | 0.95 |
ED 241115P00060000 | P | Nov 15, 2024 | 60.0 | 0.00 | 0.95 |
ED 241115P00065000 | P | Nov 15, 2024 | 65.0 | 0.00 | 0.95 |
ED 241115P00070000 | P | Nov 15, 2024 | 70.0 | 0.55 | 0.80 |
ED 241115P00075000 | P | Nov 15, 2024 | 75.0 | 1.00 | 1.25 |
ED 241115P00080000 | P | Nov 15, 2024 | 80.0 | 1.75 | 2.05 |
ED 241115P00082500 | P | Nov 15, 2024 | 82.5 | 2.35 | 2.60 |
ED 241115P00085000 | P | Nov 15, 2024 | 85.0 | 3.10 | 3.30 |
ED 241115P00087500 | P | Nov 15, 2024 | 87.5 | 4.00 | 4.30 |
ED 241115P00090000 | P | Nov 15, 2024 | 90.0 | 5.10 | 5.40 |
ED 241115P00092500 | P | Nov 15, 2024 | 92.5 | 5.40 | 6.70 |
ED 241115P00095000 | P | Nov 15, 2024 | 95.0 | 7.90 | 8.30 |
ED 241115P00097500 | P | Nov 15, 2024 | 97.5 | 9.10 | 10.20 |
ED 241115P00100000 | P | Nov 15, 2024 | 100.0 | 11.20 | 12.10 |
ED 241115P00105000 | P | Nov 15, 2024 | 105.0 | 14.50 | 18.10 |
ED 241115P00110000 | P | Nov 15, 2024 | 110.0 | 19.30 | 22.00 |
ED 241115P00115000 | P | Nov 15, 2024 | 115.0 | 24.10 | 28.10 |
ED 241115P00120000 | P | Nov 15, 2024 | 120.0 | 29.10 | 33.00 |
ED 241115P00125000 | P | Nov 15, 2024 | 125.0 | 34.10 | 38.10 |
ED 241115P00130000 | P | Nov 15, 2024 | 130.0 | 39.10 | 43.10 |
ED 241115P00135000 | P | Nov 15, 2024 | 135.0 | 44.10 | 48.10 |
ED 241220C00045000 | C | Dec 20, 2024 | 45.0 | 42.20 | 46.20 |
ED 241220C00047500 | C | Dec 20, 2024 | 47.5 | 39.80 | 43.70 |
ED 241220C00050000 | C | Dec 20, 2024 | 50.0 | 37.30 | 41.30 |
ED 241220C00055000 | C | Dec 20, 2024 | 55.0 | 32.40 | 36.30 |
ED 241220C00060000 | C | Dec 20, 2024 | 60.0 | 27.50 | 31.50 |
ED 241220C00065000 | C | Dec 20, 2024 | 65.0 | 22.80 | 26.80 |
ED 241220C00070000 | C | Dec 20, 2024 | 70.0 | 19.20 | 20.90 |
ED 241220C00075000 | C | Dec 20, 2024 | 75.0 | 15.50 | 17.10 |
ED 241220C00077500 | C | Dec 20, 2024 | 77.5 | 13.60 | 15.80 |
ED 241220C00080000 | C | Dec 20, 2024 | 80.0 | 11.80 | 12.20 |
ED 241220C00082500 | C | Dec 20, 2024 | 82.5 | 9.80 | 11.60 |
ED 241220C00085000 | C | Dec 20, 2024 | 85.0 | 8.20 | 8.60 |
ED 241220C00087500 | C | Dec 20, 2024 | 87.5 | 6.60 | 7.10 |
ED 241220C00090000 | C | Dec 20, 2024 | 90.0 | 5.20 | 5.60 |
ED 241220C00092500 | C | Dec 20, 2024 | 92.5 | 4.10 | 4.40 |
ED 241220C00095000 | C | Dec 20, 2024 | 95.0 | 3.10 | 4.50 |
ED 241220C00097500 | C | Dec 20, 2024 | 97.5 | 2.25 | 2.55 |
ED 241220C00100000 | C | Dec 20, 2024 | 100.0 | 1.60 | 1.90 |
ED 241220C00105000 | C | Dec 20, 2024 | 105.0 | 0.75 | 1.05 |
ED 241220C00110000 | C | Dec 20, 2024 | 110.0 | 0.30 | 0.55 |
ED 241220C00115000 | C | Dec 20, 2024 | 115.0 | 0.00 | 2.30 |
ED 241220C00120000 | C | Dec 20, 2024 | 120.0 | 0.00 | 2.20 |
ED 241220C00125000 | C | Dec 20, 2024 | 125.0 | 0.00 | 2.15 |
ED 241220C00130000 | C | Dec 20, 2024 | 130.0 | 0.00 | 2.15 |
ED 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.00 | 2.15 |
ED 241220P00047500 | P | Dec 20, 2024 | 47.5 | 0.00 | 2.15 |
ED 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.00 | 2.20 |
ED 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.00 | 2.25 |
ED 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.00 | 2.35 |
ED 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.00 | 2.55 |
ED 241220P00070000 | P | Dec 20, 2024 | 70.0 | 0.65 | 0.85 |
ED 241220P00075000 | P | Dec 20, 2024 | 75.0 | 1.10 | 1.40 |
ED 241220P00077500 | P | Dec 20, 2024 | 77.5 | 1.45 | 1.90 |
ED 241220P00080000 | P | Dec 20, 2024 | 80.0 | 1.90 | 2.35 |
ED 241220P00082500 | P | Dec 20, 2024 | 82.5 | 2.55 | 2.90 |
ED 241220P00085000 | P | Dec 20, 2024 | 85.0 | 3.30 | 3.60 |
ED 241220P00087500 | P | Dec 20, 2024 | 87.5 | 4.20 | 4.60 |
ED 241220P00090000 | P | Dec 20, 2024 | 90.0 | 5.30 | 5.70 |
ED 241220P00092500 | P | Dec 20, 2024 | 92.5 | 6.60 | 6.90 |
ED 241220P00095000 | P | Dec 20, 2024 | 95.0 | 8.10 | 8.50 |
ED 241220P00097500 | P | Dec 20, 2024 | 97.5 | 9.00 | 10.30 |
ED 241220P00100000 | P | Dec 20, 2024 | 100.0 | 11.60 | 12.30 |
ED 241220P00105000 | P | Dec 20, 2024 | 105.0 | 14.90 | 17.60 |
ED 241220P00110000 | P | Dec 20, 2024 | 110.0 | 19.60 | 22.10 |
ED 241220P00115000 | P | Dec 20, 2024 | 115.0 | 24.10 | 28.10 |
ED 241220P00120000 | P | Dec 20, 2024 | 120.0 | 29.10 | 33.10 |
ED 241220P00125000 | P | Dec 20, 2024 | 125.0 | 34.10 | 38.10 |
ED 241220P00130000 | P | Dec 20, 2024 | 130.0 | 39.10 | 43.10 |
OPRA data is delayed 15 minutes.