Bulletin
Investor Alert

Consolidated Edison Inc.

NYS: ED

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 6, 2019, 5:22 p.m.

ED
/zigman2/quotes/207137172/composite

$

86.79

Change

0.00 0.00%

Volume

Volume 45,775

Quotes are delayed by 20 min

/zigman2/quotes/207137172/composite

Previous close

$ 86.69

$ 86.79

Change

+0.10 +0.12%

Day low

Day high

$86.47

$87.19

Open

52 week low

52 week high

$73.30

$94.97

Open

OPTION CHAIN FOR CONSOLIDATED EDISON INC.

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.60 12.00 75.00 quote 0.10 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 7.70 8.00 79.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.70 7.00 80.00 quote 0.13 0.00 0.00 0.00 0.10 7.00
quote 0.00 0.00 0.00 5.70 6.00 81.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 4.70 5.00 82.00 quote 0.19 0.00 0.00 0.00 0.15 5.00
quote 0.00 0.00 0.00 4.20 4.50 82.50 quote 0.35 0.00 0.00 0.00 0.15 4.00
quote 0.00 0.00 0.00 3.70 4.00 83.00 quote 0.14 0.00 0.00 0.00 0.15 35.00
quote 0.00 0.00 0.00 2.80 3.10 84.00 quote 0.34 0.00 0.00 0.00 0.10 24.00
quote 3.80 0.00 0.00 2.35 2.55 6.00 84.50 quote 0.15 0.00 0.00 0.00 0.15 14.00
quote 1.31 0.00 0.00 1.85 2.05 21.00 85.00 quote 0.14 0.00 1.00 0.05 0.15 29.00
quote 1.55 0.00 5.00 1.45 1.65 1.00 85.50 quote 0.35 0.00 0.00 0.10 0.25 28.00
quote 1.19 0.00 25.00 1.05 1.25 101.00 86.00 quote 0.75 0.00 0.00 0.20 0.35 37.00
quote 0.80 0.00 13.00 0.70 0.85 100.00 86.50 quote 0.37 0.00 1.00 0.35 0.50 13.00
86.79 Current price as of 12/06/2019 06:30:00 PM
quote 0.53 0.00 32.00 0.45 0.55 21.00 87.00 quote 0.55 0.00 2.00 0.55 0.70 7.00
quote 0.36 0.00 10.00 0.25 0.35 43.00 87.50 quote 1.20 0.00 0.00 0.85 1.05 16.00
quote 0.20 0.00 12.00 0.10 0.25 15.00 88.00 quote 1.65 0.00 0.00 1.20 1.40 6.00
quote 0.10 0.00 0.00 0.05 0.10 6.00 88.50 quote 1.78 0.00 2.00 1.65 1.80
quote 0.80 0.00 0.00 0.00 0.10 2.00 89.00 quote 0.00 0.00 0.00 2.10 2.30
quote 1.85 0.00 0.00 0.00 0.10 1.00 89.50 quote 0.00 0.00 0.00 2.60 2.80
quote 0.05 0.00 0.00 0.00 0.10 8.00 90.00 quote 3.50 0.00 0.00 3.00 3.30 6.00
quote 0.03 0.00 25.00 0.00 0.05 4.00 90.50 quote 3.90 0.00 0.00 3.50 3.80 2.00
quote 0.13 0.00 0.00 0.00 0.05 3.00 91.00 quote 0.00 0.00 0.00 4.00 4.30
quote 0.04 0.00 0.00 0.00 0.05 1.00 91.50 quote 0.00 0.00 0.00 4.50 4.80
quote 0.05 0.00 0.00 0.00 0.05 7.00 92.00 quote 0.00 0.00 0.00 5.00 5.30
quote 0.00 0.00 0.00 0.00 0.05 92.50 quote 6.44 0.00 0.00 5.50 5.80
quote 0.15 0.00 0.00 0.00 0.05 14.00 93.00 quote 0.00 0.00 0.00 6.00 6.30
quote 0.00 0.00 0.00 0.00 0.05 93.50 quote 0.00 0.00 0.00 6.50 6.80
quote 0.00 0.00 0.00 0.00 0.05 94.00 quote 0.00 0.00 0.00 7.00 7.30
quote 0.00 0.00 0.00 0.00 0.05 94.50 quote 0.00 0.00 0.00 7.50 7.90
quote 0.00 0.00 0.00 0.00 0.05 95.00 quote 0.00 0.00 0.00 8.00 8.40
quote 0.00 0.00 0.00 0.00 0.05 95.50 quote 0.00 0.00 0.00 8.50 8.90
quote 0.00 0.00 0.00 0.00 0.05 96.00 quote 0.00 0.00 0.00 9.00 9.30
quote 0.00 0.00 0.00 0.00 0.05 96.50 quote 0.00 0.00 0.00 9.50 9.90
quote 0.00 0.00 0.00 0.00 0.05 97.00 quote 0.00 0.00 0.00 10.00 10.40
quote 0.00 0.00 0.00 0.00 0.05 97.50 quote 0.00 0.00 0.00 10.50 10.90
quote 0.00 0.00 0.00 0.00 0.05 98.00 quote 0.00 0.00 0.00 11.00 11.30
quote 0.00 0.00 0.00 0.00 0.05 98.50 quote 0.00 0.00 0.00 11.50 11.90
quote 0.00 0.00 0.00 0.00 0.05 99.00 quote 0.00 0.00 0.00 12.00 12.30
quote 0.00 0.00 0.00 0.00 0.05 100.00 quote 0.00 0.00 0.00 12.90 13.40
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 21.70 22.00 65.00 quote 0.02 0.00 0.00 0.00 0.05 12.00
quote 0.00 0.00 0.00 16.70 17.10 70.00 quote 0.07 0.00 0.00 0.00 0.05 1.00
quote 11.50 0.00 0.00 11.70 12.10 1.00 75.00 quote 0.11 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 9.20 9.60 77.50 quote 0.08 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 6.70 7.10 80.00 quote 0.06 0.00 0.00 0.00 0.15 95.00
quote 0.00 0.00 0.00 5.70 6.10 81.00 quote 0.20 0.00 0.00 0.00 0.15 13.00
quote 0.00 0.00 0.00 4.80 5.10 82.00 quote 0.15 0.00 0.00 0.00 0.10 12.00
quote 4.26 0.00 0.00 4.30 4.60 1.00 82.50 quote 0.10 0.00 0.00 0.05 0.15 71.00
quote 0.00 0.00 0.00 3.80 4.10 83.00 quote 0.31 0.00 0.00 0.05 0.15 2.00
quote 0.00 0.00 0.00 3.40 3.70 83.50 quote 0.40 0.00 0.00 0.05 0.15 7.00
quote 0.00 0.00 0.00 2.95 3.20 84.00 quote 0.50 0.00 0.00 0.10 0.20 31.00
quote 0.00 0.00 0.00 2.50 2.70 84.50 quote 0.20 0.00 1.00 0.15 0.25 40.00
quote 2.44 0.00 1.00 2.10 2.30 30.00 85.00 quote 0.30 0.00 8.00 0.25 0.35 210.00
quote 1.53 0.00 0.00 1.70 1.90 9.00 85.50 quote 0.50 0.00 0.00 0.35 0.45 255.00
quote 1.40 0.00 0.00 1.35 1.50 55.00 86.00 quote 0.90 0.00 0.00 0.45 0.60 235.00
quote 1.05 0.00 8.00 1.00 1.15 105.00 86.50 quote 0.70 0.00 13.00 0.65 0.75 35.00
86.79 Current price as of 12/06/2019 06:30:00 PM
quote 0.87 0.00 10.00 0.75 0.85 19.00 87.00 quote 1.00 0.00 2.00 0.85 1.00 33.00
quote 0.70 0.00 4.00 0.50 0.65 222.00 87.50 quote 1.71 0.00 0.00 1.10 1.25 130.00
quote 0.40 0.00 48.00 0.35 0.45 37.00 88.00 quote 2.50 0.00 0.00 1.40 1.60 46.00
quote 0.20 0.00 16.00 0.20 0.30 14.00 88.50 quote 1.60 0.00 0.00 1.80 1.95 15.00
quote 0.25 0.00 0.00 0.10 0.20 7.00 89.00 quote 0.00 0.00 0.00 2.15 2.45
quote 0.12 0.00 1.00 0.05 0.15 10.00 89.50 quote 0.00 0.00 0.00 2.60 2.85
quote 0.06 0.00 0.00 0.05 0.10 409.00 90.00 quote 3.00 0.00 3.00 3.10 3.30 934.00
quote 0.05 0.00 0.00 0.00 0.10 7.00 90.50 quote 0.00 0.00 0.00 3.50 3.80
quote 0.08 0.00 0.00 0.00 0.10 2.00 91.00 quote 0.00 0.00 0.00 4.00 4.30
quote 0.19 0.00 0.00 0.00 0.10 2.00 91.50 quote 0.00 0.00 0.00 4.50 4.80
quote 0.05 0.00 0.00 0.00 0.05 2.00 92.00 quote 0.00 0.00 0.00 5.00 5.40
quote 0.05 0.00 0.00 0.00 0.05 130.00 92.50 quote 5.99 0.00 0.00 5.50 5.80 106.00
quote 0.00 0.00 0.00 0.00 0.05 93.00 quote 0.00 0.00 0.00 6.00 6.30
quote 0.00 0.00 0.00 0.00 0.05 93.50 quote 0.00 0.00 0.00 6.50 6.80
quote 0.00 0.00 0.00 0.00 0.05 94.00 quote 0.00 0.00 0.00 7.00 7.40
quote 0.05 0.00 0.00 0.00 0.05 246.00 95.00 quote 4.21 0.00 0.00 8.00 8.30
quote 0.00 0.00 0.00 0.00 0.05 96.00 quote 0.00 0.00 0.00 9.00 9.30
quote 0.00 0.00 0.00 0.00 0.05 97.00 quote 0.00 0.00 0.00 10.00 10.30
quote 0.05 0.00 0.00 0.00 0.05 102.00 97.50 quote 0.00 0.00 0.00 10.50 10.80
quote 0.00 0.00 0.00 0.00 0.05 98.00 quote 0.00 0.00 0.00 11.00 11.30
quote 0.00 0.00 0.00 0.00 0.05 99.00 quote 0.00 0.00 0.00 12.00 12.40
quote 0.15 0.00 0.00 0.00 0.05 32.00 100.00 quote 9.50 0.00 0.00 13.00 13.40 10.00
quote 0.00 0.00 0.00 0.00 0.05 105.00 quote 0.00 0.00 0.00 18.00 18.40
quote 0.00 0.00 0.00 0.00 0.05 110.00 quote 0.00 0.00 0.00 23.00 23.40
quote 0.00 0.00 0.00 0.00 0.05 115.00 quote 0.00 0.00 0.00 28.00 28.40
quote 0.00 0.00 0.00 0.00 0.05 120.00 quote 0.00 0.00 0.00 32.90 33.40
quote 0.00 0.00 0.00 0.00 0.05 125.00 quote 0.00 0.00 0.00 37.90 38.40
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.70 12.10 75.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 7.70 8.10 79.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 6.80 7.20 80.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.80 6.20 81.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 4.80 5.20 82.00 quote 0.15 0.00 0.00 0.00 0.15 34.00
quote 0.00 0.00 0.00 4.40 4.70 82.50 quote 0.20 0.00 0.00 0.05 0.20 9.00
quote 0.00 0.00 0.00 3.90 4.20 83.00 quote 0.22 0.00 0.00 0.10 0.25 2.00
quote 0.00 0.00 0.00 3.50 3.80 83.50 quote 0.30 0.00 0.00 0.15 0.30 8.00
quote 2.90 0.00 0.00 3.00 3.30 4.00 84.00 quote 0.25 0.00 0.00 0.20 0.30 38.00
quote 0.00 0.00 0.00 2.60 2.85 84.50 quote 0.47 0.00 0.00 0.25 0.40 30.00
quote 0.00 0.00 0.00 2.20 2.45 85.00 quote 0.60 0.00 0.00 0.35 0.50 15.00
quote 0.00 0.00 0.00 1.80 2.05 85.50 quote 0.72 0.00 0.00 0.45 0.60 1.00
quote 0.00 0.00 0.00 1.45 1.70 86.00 quote 0.80 0.00 0.00 0.60 0.75 16.00
quote 1.15 0.00 0.00 1.15 1.35 10.00 86.50 quote 1.75 0.00 0.00 0.75 0.95 10.00
86.79 Current price as of 12/06/2019 06:30:00 PM
quote 1.80 0.00 0.00 0.85 1.05 7.00 87.00 quote 1.90 0.00 0.00 1.00 1.15 13.00
quote 0.85 0.00 0.00 0.65 0.80 14.00 87.50 quote 1.46 0.00 0.00 1.25 1.45 4.00
quote 0.60 0.00 1.00 0.50 0.60 19.00 88.00 quote 2.27 0.00 0.00 1.50 1.75 3.00
quote 0.40 0.00 0.00 0.30 0.45 14.00 88.50 quote 1.70 0.00 0.00 1.85 2.10 7.00
quote 0.27 0.00 0.00 0.20 0.35 1.00 89.00 quote 0.00 0.00 0.00 2.25 2.50
quote 0.59 0.00 0.00 0.10 0.25 18.00 89.50 quote 0.00 0.00 0.00 2.65 2.95
quote 0.15 0.00 0.00 0.05 0.15 10.00 90.00 quote 0.00 0.00 0.00 3.10 3.40
quote 0.00 0.00 0.00 0.00 0.15 90.50 quote 0.00 0.00 0.00 3.50 3.90
quote 0.55 0.00 0.00 0.00 0.10 3.00 91.00 quote 4.22 0.00 0.00 4.00 4.30 3.00
quote 0.44 0.00 0.00 0.00 0.15 5.00 91.50 quote 0.00 0.00 0.00 4.50 4.80
quote 0.00 0.00 0.00 0.00 0.10 92.00 quote 0.00 0.00 0.00 5.00 5.40
quote 0.20 0.00 0.00 0.00 0.10 25.00 92.50 quote 0.00 0.00 0.00 5.50 5.90
quote 0.00 0.00 0.00 0.00 0.10 93.00 quote 0.00 0.00 0.00 6.00 6.40
quote 0.00 0.00 0.00 0.00 0.05 93.50 quote 0.00 0.00 0.00 6.50 6.90
quote 0.15 0.00 0.00 0.00 0.05 3.00 94.00 quote 0.00 0.00 0.00 7.00 7.40
quote 0.00 0.00 0.00 0.00 0.05 94.50 quote 0.00 0.00 0.00 7.50 7.90
quote 0.00 0.00 0.00 0.00 0.05 95.00 quote 0.00 0.00 0.00 8.00 8.40
quote 0.00 0.00 0.00 0.00 0.05 96.00 quote 0.00 0.00 0.00 9.00 9.40

January, 2020 Options

Show

February, 2020 Options

Show

May, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.