Bulletin
Investor Alert

New York Markets After Hours

Consolidated Edison Inc.

NYS: ED

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 7, 2020, 4:48 p.m.

ED
/zigman2/quotes/207137172/composite

$

79.92

Change

0.00 0.00%

Volume

Volume 298,912

Quotes are delayed by 20 min

/zigman2/quotes/207137172/composite

Today's close

$ 81.05

$ 79.92

Change

-1.13 -1.39%

Day low

Day high

$79.65

$83.22

Open

52 week low

52 week high

$62.03

$95.10

Open

OPTION CHAIN FOR CONSOLIDATED EDISON INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 39.40 40.40 40.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 34.40 35.40 45.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 29.40 30.40 50.00 quote 0.60 0.00 0.00 0.00 0.20 4.00
quote 0.00 0.00 0.00 24.30 25.50 55.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 18.90 20.90 60.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 12.80 17.20 65.00 quote 0.22 0.00 0.00 0.00 0.70 7.00
quote 0.00 0.00 0.00 10.50 15.40 67.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 10.10 15.00 67.50 quote 0.00 0.00 0.00 0.00 2.45
quote 0.00 0.00 0.00 9.50 14.40 68.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 9.10 14.00 68.50 quote 0.60 0.00 0.00 0.00 2.80 100.00
quote 0.00 0.00 0.00 8.50 13.40 69.00 quote 0.00 0.00 0.00 0.00 2.85
quote 7.50 0.00 0.00 7.50 12.40 7.00 70.00 quote 0.50 0.00 0.00 0.00 0.80 12.00
quote 0.00 0.00 0.00 6.70 11.50 71.00 quote 0.82 0.00 0.00 0.00 1.85 3.00
quote 5.44 0.00 0.00 5.90 10.50 2.00 72.00 quote 0.18 -0.35 1.00 0.00 0.25 2.00
quote 6.00 0.00 0.00 5.30 10.00 2.00 73.00 quote 0.25 -0.90 6.00 0.00 0.90 7.00
quote 7.88 0.00 0.00 4.10 9.00 1.00 74.00 quote 0.10 -0.80 32.00 0.00 2.65 8.00
quote 3.80 0.00 0.00 3.10 7.50 1.00 75.00 quote 0.20 -0.87 3.00 0.00 1.15 9.00
quote 3.00 0.00 0.00 2.00 6.60 1.00 76.00 quote 1.90 0.00 0.00 0.00 0.60 6.00
quote 0.00 0.00 0.00 1.60 5.50 77.00 quote 0.10 -2.04 2.00 0.05 2.20 2.00
quote 2.07 0.00 0.00 1.30 4.40 6.00 78.00 quote 0.50 -0.20 3.00 0.05 1.75 4.00
quote 2.35 -1.35 13.00 0.55 3.30 74.00 79.00 quote 2.78 0.00 0.00 0.10 2.30 8.00
79.92 Current price as of 4/07/2020 04:10:00 PM
quote 2.57 -0.98 11.00 0.30 2.35 29.00 80.00 quote 1.05 0.05 1.00 0.45 2.40 2.00
quote 0.80 -0.50 20.00 0.05 2.15 23.00 81.50 quote 2.00 -10.30 2.00 0.80 3.80 3.00
quote 1.05 -0.15 3.00 0.00 1.95 1.00 82.00 quote 1.70 0.00 0.00 1.05 4.20 1.00
quote 0.60 -0.84 1.00 0.00 1.90 8.00 82.50 quote 2.60 1.10 2.00 1.50 4.70 52.00
quote 0.50 0.00 0.00 0.00 1.85 11.00 83.00 quote 0.00 0.00 0.00 1.65 5.10
quote 1.06 0.31 1.00 0.00 1.70 2.00 83.50 quote 0.00 0.00 0.00 2.10 5.00
quote 1.05 -0.20 14.00 0.10 1.10 13.00 84.00 quote 0.00 0.00 0.00 2.45 5.90
quote 0.65 0.00 1.00 0.00 1.35 1.00 84.50 quote 2.30 0.00 0.00 3.10 6.20 16.00
quote 0.57 0.24 1.00 0.00 1.20 6.00 85.00 quote 0.00 0.00 0.00 3.80 6.50
quote 0.25 -0.20 8.00 0.00 0.70 24.00 85.50 quote 0.00 0.00 0.00 4.90 6.90
quote 0.06 -4.26 2.00 0.00 0.90 1.00 86.00 quote 0.00 0.00 0.00 5.00 7.20
quote 0.30 0.00 9.00 0.00 0.80 9.00 86.50 quote 0.00 0.00 0.00 5.60 7.60
quote 0.00 0.00 0.00 0.00 0.70 87.00 quote 0.00 0.00 0.00 6.20 8.00
quote 0.00 0.00 0.00 0.00 0.60 87.50 quote 4.30 0.00 0.00 6.80 8.40 4.00
quote 7.20 0.00 0.00 0.00 0.60 10.00 88.00 quote 0.00 0.00 0.00 7.30 8.90
quote 0.00 0.00 0.00 0.00 0.55 88.50 quote 0.00 0.00 0.00 7.90 9.30
quote 0.00 0.00 0.00 0.00 0.15 89.00 quote 0.00 0.00 0.00 8.40 9.80
quote 0.00 0.00 0.00 0.00 0.50 89.50 quote 0.00 0.00 0.00 9.00 10.20
quote 0.20 0.00 0.00 0.00 0.45 12.00 90.00 quote 6.05 0.00 0.00 9.40 10.70 4.00
quote 0.00 0.00 0.00 0.00 0.45 90.50 quote 0.00 0.00 0.00 10.00 11.20
quote 0.00 0.00 0.00 0.00 0.40 91.00 quote 6.30 0.00 0.00 10.50 11.70
quote 0.00 0.00 0.00 0.00 0.40 91.50 quote 0.00 0.00 0.00 11.00 12.20
quote 1.65 0.00 0.00 0.00 0.40 1.00 92.00 quote 26.90 0.00 0.00 11.50 12.60 1.00
quote 0.04 0.00 0.00 0.00 0.40 5.00 92.50 quote 0.00 0.00 0.00 12.00 13.10
quote 0.00 0.00 0.00 0.00 0.40 93.00 quote 0.00 0.00 0.00 12.60 13.60
quote 0.00 0.00 0.00 0.00 0.40 93.50 quote 0.00 0.00 0.00 13.10 14.10
quote 0.10 0.00 0.00 0.00 0.40 4.00 94.00 quote 0.00 0.00 0.00 13.60 14.60
quote 0.00 0.00 0.00 0.00 0.35 94.50 quote 0.00 0.00 0.00 14.10 15.10
quote 0.10 0.00 0.00 0.00 0.35 3.00 95.00 quote 0.00 0.00 0.00 14.60 15.60
quote 4.30 0.00 0.00 0.00 0.35 7.00 95.50 quote 0.00 0.00 0.00 15.10 16.10
quote 0.00 0.00 0.00 0.00 0.25 100.00 quote 0.00 0.00 0.00 19.70 20.40
quote 0.00 0.00 0.00 0.00 0.20 105.00 quote 0.00 0.00 0.00 24.70 25.40
quote 0.00 0.00 0.00 0.00 0.20 110.00 quote 0.00 0.00 0.00 29.80 30.40
quote 0.00 0.00 0.00 0.00 0.20 115.00 quote 0.00 0.00 0.00 34.80 35.40
quote 0.00 0.00 0.00 0.00 0.20 120.00 quote 0.00 0.00 0.00 39.80 40.40
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 44.40 45.40 35.00 quote 0.70 0.00 0.00 0.00 0.10 4.00
quote 0.00 0.00 0.00 41.90 43.00 37.50 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 39.30 40.60 40.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 36.70 38.20 42.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 34.10 35.80 45.00 quote 1.00 0.00 0.00 0.00 0.40 6.00
quote 0.00 0.00 0.00 31.40 33.50 47.50 quote 0.21 0.00 0.00 0.00 0.60 3.00
quote 0.00 0.00 0.00 28.70 31.20 50.00 quote 0.50 0.00 0.00 0.00 0.70 6.00
quote 34.20 0.00 0.00 23.00 27.00 10.00 55.00 quote 0.20 0.00 0.00 0.00 0.60 6.00
quote 7.52 0.00 0.00 17.70 22.50 10.00 60.00 quote 0.50 0.00 0.00 0.00 0.45 77.00
quote 0.00 0.00 0.00 15.10 20.00 62.50 quote 0.35 0.00 0.00 0.00 0.55 13.00
quote 13.90 0.00 0.00 12.90 17.50 13.00 65.00 quote 0.45 0.00 0.00 0.05 0.35 157.00
quote 0.00 0.00 0.00 10.50 15.40 67.50 quote 0.30 -0.50 6.00 0.15 0.65 235.00
quote 8.50 0.00 0.00 8.60 12.60 62.00 70.00 quote 0.26 -0.04 1.00 0.25 1.10 27.00
quote 0.00 0.00 0.00 7.10 11.80 71.00 quote 0.25 -0.80 5.00 0.10 1.00 12.00
quote 10.96 2.58 2.00 6.50 10.80 3.00 72.00 quote 0.50 -0.55 1.00 0.20 0.95 21.00
quote 6.22 0.00 0.00 6.50 10.20 4.00 72.50 quote 1.37 0.00 0.00 0.00 1.60 10.00
quote 0.00 0.00 0.00 6.00 9.90 73.00 quote 0.00 0.00 0.00 0.30 1.50
quote 7.50 2.00 10.00 5.30 8.70 30.00 74.00 quote 0.65 -1.27 8.00 0.25 1.70 54.00
quote 7.40 1.70 2.00 4.10 7.80 18.00 75.00 quote 1.00 0.15 1.00 0.00 1.70 66.00
quote 6.00 0.00 0.00 4.00 6.70 1.00 76.00 quote 1.10 -3.50 6.00 0.00 2.80 8.00
quote 3.30 0.00 0.00 3.20 5.90 8.00 77.00 quote 0.95 -1.95 4.00 0.15 2.75 4.00
quote 5.10 0.00 1.00 3.20 5.40 12.00 77.50 quote 1.02 -1.48 1.00 0.35 2.75 29.00
quote 6.03 3.38 4.00 2.65 5.00 14.00 78.00 quote 1.25 -0.55 4.00 0.55 3.10 10.00
quote 3.99 0.00 1.00 2.20 4.20 79.00 quote 1.70 -1.70 5.00 1.05 3.30 27.00
79.92 Current price as of 4/07/2020 04:10:00 PM
quote 2.78 -1.22 1.00 2.25 3.60 161.00 80.00 quote 1.77 -2.03 5.00 2.35 3.50 496.00
quote 2.40 -1.31 23.00 0.80 2.85 4.00 81.00 quote 2.35 0.00 19.00 1.85 4.20 19.00
quote 1.99 -0.36 2.00 0.50 2.80 10.00 81.50 quote 1.80 -5.58 1.00 2.00 4.60 1.00
quote 3.20 1.95 2.00 0.25 2.75 1.00 82.00 quote 0.00 0.00 0.00 2.20 5.00
quote 1.80 -0.60 53.00 0.10 1.80 166.00 82.50 quote 2.55 -3.15 45.00 2.45 4.90 173.00
quote 1.45 0.00 0.00 0.00 2.40 16.00 83.00 quote 2.80 0.00 11.00 2.65 5.70 11.00
quote 0.00 0.00 0.00 0.00 2.35 83.50 quote 0.00 0.00 0.00 2.95 6.10
quote 1.00 0.10 10.00 0.00 1.95 11.00 84.00 quote 0.00 0.00 0.00 3.20 6.60
quote 1.00 -0.05 13.00 0.15 1.50 231.00 85.00 quote 7.60 0.00 0.00 4.00 7.40 47.00
quote 0.82 0.00 2.00 0.00 1.00 2.00 86.00 quote 0.00 0.00 0.00 4.80 8.20
quote 0.00 0.00 0.00 0.00 1.10 87.00 quote 0.00 0.00 0.00 5.70 9.10
quote 0.40 0.10 8.00 0.05 0.75 296.00 87.50 quote 9.88 0.00 0.00 6.20 8.50 49.00
quote 0.40 0.00 5.00 0.00 1.15 5.00 88.00 quote 0.00 0.00 0.00 6.70 9.80
quote 0.30 0.10 1.00 0.10 0.20 126.00 90.00 quote 12.26 0.00 0.00 8.80 11.50 136.00
quote 0.01 -0.17 1.00 0.00 0.50 527.00 92.50 quote 9.75 0.00 0.00 11.60 13.60 2.00
quote 0.20 0.00 0.00 0.00 0.50 108.00 95.00 quote 8.61 0.00 0.00 14.30 15.90 2.00
quote 0.18 0.00 0.00 0.00 0.45 9.00 97.50 quote 13.20 0.00 0.00 16.90 18.30 10.00
quote 0.05 0.00 0.00 0.00 0.05 16.00 100.00 quote 0.00 0.00 0.00 19.50 20.70
quote 3.26 0.00 0.00 0.00 0.35 12.00 105.00 quote 0.00 0.00 0.00 24.60 25.60
quote 0.00 0.00 0.00 0.00 0.30 110.00 quote 0.00 0.00 0.00 29.70 30.50
quote 2.00 0.00 0.00 0.00 0.25 1.00 115.00 quote 27.10 0.00 0.00 34.70 35.40
quote 0.00 0.00 0.00 0.00 0.20 120.00 quote 33.00 0.00 0.00 39.80 40.40
quote 0.00 0.00 0.00 0.00 0.20 125.00 quote 38.20 0.00 0.00 44.80 45.40
quote 0.00 0.00 0.00 0.00 0.20 130.00 quote 43.30 0.00 0.00 49.80 50.40
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 44.30 45.60 35.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 39.00 40.90 40.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 33.60 36.40 45.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 28.10 32.10 50.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 22.70 27.50 55.00 quote 0.00 0.00 0.00 0.00 2.05
quote 0.00 0.00 0.00 18.30 23.00 60.00 quote 0.32 0.00 0.00 0.00 2.45 25.00
quote 6.20 0.00 0.00 13.30 18.00 5.00 65.00 quote 0.33 -0.47 1.00 0.00 2.50 11.00
quote 0.00 0.00 0.00 11.30 16.00 67.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 10.90 15.50 67.50 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 10.30 15.00 68.00 quote 0.00 0.00 0.00 0.00 2.65
quote 0.00 0.00 0.00 9.90 14.50 68.50 quote 0.00 0.00 0.00 0.00 2.65
quote 0.00 0.00 0.00 9.80 14.10 69.00 quote 0.00 0.00 0.00 0.00 2.70
quote 4.30 0.00 0.00 8.50 13.20 3.00 70.00 quote 1.10 0.00 0.00 0.05 2.75 15.00
quote 0.00 0.00 0.00 7.60 12.20 71.00 quote 0.00 0.00 0.00 0.00 2.75
quote 0.00 0.00 0.00 7.40 11.20 72.00 quote 0.00 0.00 0.00 0.00 2.80
quote 0.00 0.00 0.00 6.60 10.20 73.00 quote 0.00 0.00 0.00 0.00 2.85
quote 8.30 0.00 0.00 5.90 9.30 1.00 74.00 quote 1.30 0.00 2.00 0.00 2.95 2.00
quote 0.00 0.00 0.00 5.40 8.40 75.00 quote 0.00 0.00 0.00 0.15 3.10
quote 0.00 0.00 0.00 4.60 7.50 76.00 quote 0.00 0.00 0.00 0.50 3.20
quote 0.00 0.00 0.00 3.90 6.60 77.00 quote 0.00 0.00 0.00 0.90 3.50
quote 4.38 0.00 0.00 3.00 5.80 60.00 78.00 quote 0.00 0.00 0.00 1.30 3.70
quote 0.00 0.00 0.00 2.50 5.00 79.00 quote 0.00 0.00 0.00 1.75 4.00
79.92 Current price as of 4/07/2020 04:10:00 PM
quote 2.90 0.00 0.00 2.10 4.20 9.00 80.00 quote 4.00 0.00 0.00 2.30 4.30 1.00
quote 0.90 0.00 0.00 1.50 3.80 1.00 81.00 quote 3.75 1.10 1.00 2.55 4.90 10.00
quote 2.15 0.00 0.00 1.15 3.70 105.00 81.50 quote 0.00 0.00 0.00 2.80 5.20
quote 2.80 -0.05 1.00 0.95 3.40 2.00 82.00 quote 6.76 0.00 0.00 2.95 5.60 1.00
quote 3.00 0.00 2.00 0.70 3.30 2.00 82.50 quote 0.00 0.00 0.00 3.20 5.60
quote 2.60 0.00 0.00 0.45 3.10 18.00 83.00 quote 0.00 0.00 0.00 3.40 6.30
quote 0.00 0.00 0.00 0.15 3.00 83.50 quote 0.00 0.00 0.00 3.70 6.70
quote 0.00 0.00 0.00 0.05 2.90 84.00 quote 6.90 0.00 0.00 4.00 7.00 10.00
quote 2.00 0.00 1.00 0.05 2.70 1.00 84.50 quote 0.00 0.00 0.00 4.20 7.50
quote 0.85 0.00 0.00 0.00 2.60 1.00 85.00 quote 0.00 0.00 0.00 4.60 7.90
quote 4.50 0.00 0.00 0.00 2.45 13.00 85.50 quote 0.00 0.00 0.00 5.00 7.80
quote 0.00 0.00 0.00 0.05 2.35 86.00 quote 5.00 0.00 0.00 5.30 8.70 20.00
quote 0.80 0.00 0.00 0.00 2.20 1.00 86.50 quote 4.90 0.00 0.00 5.70 9.10 247.00
quote 4.78 0.00 0.00 0.00 2.15 1.00 87.00 quote 0.00 0.00 0.00 6.20 9.50
quote 9.21 0.00 0.00 0.00 2.05 4.00 87.50 quote 0.00 0.00 0.00 6.50 9.90
quote 0.00 0.00 0.00 0.00 1.95 88.00 quote 5.70 0.00 0.00 6.80 10.30 1.00
quote 0.00 0.00 0.00 0.00 1.80 88.50 quote 0.00 0.00 0.00 7.40 10.80
quote 0.00 0.00 0.00 0.00 1.75 89.00 quote 0.00 0.00 0.00 7.70 11.20
quote 0.50 0.00 0.00 0.00 1.60 1.00 89.50 quote 0.00 0.00 0.00 8.20 11.60
quote 0.00 0.00 0.00 0.00 1.55 90.00 quote 14.40 0.00 0.00 8.70 12.00 1.00
quote 0.00 0.00 0.00 0.00 1.45 90.50 quote 8.00 0.00 0.00 9.30 12.40 49.00
quote 0.00 0.00 0.00 0.00 1.30 91.00 quote 7.10 0.00 0.00 9.70 12.80 1.00
quote 0.00 0.00 0.00 0.00 1.25 91.50 quote 0.00 0.00 0.00 10.30 13.20
quote 0.00 0.00 0.00 0.00 1.15 92.00 quote 0.00 0.00 0.00 10.80 13.70
quote 6.57 0.00 0.00 0.00 1.05 1.00 92.50 quote 0.00 0.00 0.00 11.40 14.00
quote 0.00 0.00 0.00 0.00 1.05 93.00 quote 15.00 0.00 0.00 11.90 14.50 1.00
quote 0.00 0.00 0.00 0.00 0.95 93.50 quote 0.00 0.00 0.00 12.40 14.90
quote 0.50 0.00 0.00 0.00 0.90 8.00 94.00 quote 0.00 0.00 0.00 12.90 15.40
quote 0.10 0.00 0.00 0.00 0.80 1.00 95.00 quote 0.00 0.00 0.00 14.00 16.20
quote 0.00 0.00 0.00 0.00 0.45 100.00 quote 0.00 0.00 0.00 19.40 20.80
quote 3.00 0.00 0.00 0.00 0.35 1.00 105.00 quote 0.00 0.00 0.00 24.50 25.60
quote 0.00 0.00 0.00 0.00 0.30 110.00 quote 0.00 0.00 0.00 29.60 30.60
quote 0.00 0.00 0.00 0.00 0.30 115.00 quote 0.00 0.00 0.00 34.70 35.50
quote 0.00 0.00 0.00 0.00 0.30 120.00 quote 0.00 0.00 0.00 39.70 40.50
quote 0.00 0.00 0.00 0.00 0.25 125.00 quote 0.00 0.00 0.00 44.80 45.40
quote 0.00 0.00 0.00 0.00 0.25 130.00 quote 0.00 0.00 0.00 49.80 50.40

May, 2020 Options

Show

August, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.