Bulletin
Investor Alert

Consolidated Edison Inc.

NYS: ED

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 14, 2020, 5:08 p.m.

ED
/zigman2/quotes/207137172/composite

$

73.53

Change

0.00 0.00%

Volume

Volume 48,322

Quotes are delayed by 20 min

/zigman2/quotes/207137172/composite

Today's close

$ 73.77

$ 73.53

Change

-0.24 -0.33%

Day low

Day high

$72.79

$74.09

Open

52 week low

52 week high

$62.03

$95.10

Open

OPTION CHAIN FOR CONSOLIDATED EDISON INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 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 31.90 35.70 40.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 26.20 30.70 45.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 22.50 24.40 50.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 17.10 19.20 55.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 11.20 15.20 60.00 quote 0.50 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 8.50 10.20 64.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 7.50 9.30 65.00 quote 0.65 0.00 0.00 0.00 0.15 15.00
quote 0.00 0.00 0.00 7.20 7.70 66.00 quote 0.90 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 6.20 6.70 67.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.20 5.70 68.00 quote 0.14 -0.53 1.00 0.00 0.15 16.00
quote 0.00 0.00 0.00 4.80 5.20 68.50 quote 0.10 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 4.30 4.70 69.00 quote 0.92 0.00 0.00 0.00 0.15 10.00
quote 3.10 0.00 0.00 3.80 4.20 20.00 69.50 quote 0.20 0.00 0.00 0.00 1.05 6.00
quote 0.00 0.00 0.00 3.30 3.70 70.00 quote 0.05 -0.05 4.00 0.00 0.15 178.00
quote 0.00 0.00 0.00 2.75 3.20 70.50 quote 0.03 -0.03 8.00 0.00 0.15 14.00
quote 0.00 0.00 0.00 2.25 2.65 71.00 quote 0.15 -0.20 16.00 0.00 0.20 71.00
quote 2.36 -0.28 2.00 1.65 2.30 2.00 71.50 quote 0.05 0.00 1.00 0.00 0.20 137.00
quote 3.90 0.50 1.00 1.25 1.75 16.00 72.00 quote 0.05 -0.09 8.00 0.00 0.05 127.00
quote 1.10 -0.68 20.00 0.70 1.30 1.00 72.50 quote 0.05 -0.15 15.00 0.00 0.05 136.00
quote 0.55 -0.05 77.00 0.35 0.65 29.00 73.00 quote 0.05 -0.20 3.00 0.00 0.10 165.00
quote 0.21 -0.24 4.00 0.00 0.15 43.00 73.50 quote 0.05 -0.17 12.00 0.00 0.10 34.00
73.53 Current price as of 8/14/2020 04:02:52 PM
quote 0.03 -0.17 166.00 0.00 0.10 205.00 74.00 quote 0.40 -0.15 13.00 0.25 0.60 47.00
quote 0.28 -0.42 30.00 0.00 0.15 55.00 74.50 quote 0.80 0.40 1.00 0.80 1.20 52.00
quote 0.05 -0.02 32.00 0.00 0.05 80.00 75.00 quote 1.27 -0.48 4.00 1.30 1.80 60.00
quote 0.07 0.02 10.00 0.00 0.05 58.00 75.50 quote 1.64 -0.54 1.00 1.85 2.20 37.00
quote 0.10 0.01 115.00 0.00 0.05 492.00 76.00 quote 2.77 0.29 8.00 2.25 2.80 15.00
quote 0.05 -0.05 1.00 0.00 0.05 114.00 76.50 quote 1.70 0.05 5.00 2.80 3.20 1.00
quote 0.05 -0.05 25.00 0.00 0.05 113.00 77.00 quote 3.18 0.75 30.00 3.40 3.60 2.00
quote 0.20 0.04 12.00 0.00 0.05 39.00 78.00 quote 6.50 0.00 0.00 4.30 5.00 4.00
quote 0.35 0.00 0.00 0.00 0.05 8.00 79.00 quote 0.00 0.00 0.00 5.30 5.70
quote 0.02 -0.11 11.00 0.00 0.05 512.00 80.00 quote 0.00 0.00 0.00 6.20 7.00
quote 0.06 0.00 0.00 0.00 1.20 1.00 81.00 quote 0.00 0.00 0.00 7.00 8.10
quote 0.00 0.00 0.00 0.00 0.45 81.50 quote 0.00 0.00 0.00 7.40 9.00
quote 0.25 0.00 0.00 0.00 0.05 10.00 82.00 quote 0.00 0.00 0.00 8.10 9.30
quote 0.00 0.00 0.00 0.00 0.05 83.00 quote 0.00 0.00 0.00 8.70 10.80
quote 0.08 0.00 0.00 0.00 0.05 6.00 85.00 quote 0.00 0.00 0.00 10.40 12.80
quote 0.00 0.00 0.00 0.00 0.05 90.00 quote 0.00 0.00 0.00 14.80 17.90
CALLS PUTS
Expires August 21, 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 38.10 38.90 35.00 quote 0.20 0.00 0.00 0.00 0.05 213.00
quote 0.00 0.00 0.00 35.60 36.40 37.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 33.10 33.90 40.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 30.60 31.30 42.50 quote 0.22 0.00 0.00 0.00 0.10 19.00
quote 45.60 0.00 0.00 28.10 28.80 45.00 quote 0.90 0.00 0.00 0.00 0.10 20.00
quote 0.00 0.00 0.00 25.60 26.30 47.50 quote 0.05 0.00 0.00 0.00 0.10 11.00
quote 0.00 0.00 0.00 23.10 23.80 50.00 quote 0.50 0.00 0.00 0.00 0.10 31.00
quote 0.00 0.00 0.00 18.10 18.80 55.00 quote 0.15 0.00 0.00 0.00 0.10 127.00
quote 13.90 0.00 0.00 13.10 13.80 7.00 60.00 quote 0.03 -0.07 5.00 0.00 0.05 411.00
quote 9.66 0.00 0.00 10.60 11.30 130.00 62.50 quote 0.07 0.02 2.00 0.00 0.05 259.00
quote 0.00 0.00 0.00 9.10 9.80 64.00 quote 0.42 0.00 0.00 0.00 0.25 2.00
quote 8.70 -2.15 1.00 8.20 8.80 53.00 65.00 quote 0.04 -0.07 5.00 0.00 0.05 493.00
quote 0.00 0.00 0.00 7.20 7.70 66.00 quote 0.10 -0.51 1.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 6.20 6.70 67.00 quote 0.22 0.00 0.00 0.00 0.20 5.00
quote 4.70 0.00 0.00 5.70 6.20 75.00 67.50 quote 0.10 0.02 2.00 0.00 0.15 1,875
quote 0.00 0.00 0.00 5.20 5.70 68.00 quote 0.17 0.02 6.00 0.00 0.15 6.00
quote 0.00 0.00 0.00 4.70 5.30 68.50 quote 0.90 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 4.10 4.70 69.00 quote 0.12 -0.23 3.00 0.05 0.15 280.00
quote 0.00 0.00 0.00 3.70 4.30 69.50 quote 0.15 -0.05 11.00 0.10 0.30 5.00
quote 4.00 0.40 2.00 3.30 3.70 589.00 70.00 quote 0.17 -0.03 1.00 0.10 0.30 539.00
quote 3.10 0.00 4.00 2.80 3.20 70.50 quote 0.27 0.00 12.00 0.20 0.30 10.00
quote 0.00 0.00 0.00 2.10 2.70 71.00 quote 0.35 0.00 5.00 0.25 0.40 31.00
quote 0.00 0.00 0.00 1.65 2.20 71.50 quote 0.46 -0.34 2.00 0.35 0.50 12.00
quote 1.98 0.00 5.00 1.40 1.75 5.00 72.00 quote 0.60 0.01 5.00 0.50 0.65 49.00
quote 1.06 -0.19 50.00 1.05 1.30 231.00 72.50 quote 0.75 -0.10 19.00 0.65 1.05 1,712
quote 0.75 -0.05 19.00 0.75 0.95 18.00 73.00 quote 0.90 -0.35 13.00 0.90 1.15 48.00
quote 0.47 -0.28 17.00 0.50 0.65 19.00 73.50 quote 0.89 0.08 7.00 1.20 1.50 14.00
73.53 Current price as of 8/14/2020 04:02:52 PM
quote 0.35 -0.09 42.00 0.35 0.45 123.00 74.00 quote 1.60 0.75 1.00 1.55 1.85 56.00
quote 0.25 -0.05 6.00 0.15 0.35 49.00 74.50 quote 1.41 0.00 0.00 1.80 2.20 1.00
quote 0.16 -0.06 131.00 0.10 0.25 822.00 75.00 quote 2.40 0.85 20.00 2.30 2.65 234.00
quote 0.15 -0.34 600.00 0.05 0.20 44.00 75.50 quote 2.83 -0.25 1.00 2.60 3.10 14.00
quote 0.10 0.04 11.00 0.05 0.10 124.00 76.00 quote 3.39 1.54 10.00 3.10 3.60 20.00
quote 0.10 -0.10 5.00 0.05 0.15 36.00 76.50 quote 3.78 0.00 0.00 3.60 4.20 5.00
quote 0.10 0.05 80.00 0.05 0.10 80.00 77.00 quote 0.00 0.00 0.00 4.10 4.50
quote 0.05 -0.05 6.00 0.00 0.10 324.00 77.50 quote 4.70 -0.15 1.00 4.40 4.90 31.00
quote 0.01 -0.19 1.00 0.00 0.15 98.00 78.00 quote 0.00 0.00 0.00 5.00 5.40
quote 0.05 -0.19 1.00 0.00 0.10 45.00 78.50 quote 0.00 0.00 0.00 5.50 6.00
quote 0.10 0.00 1.00 0.00 0.10 23.00 79.00 quote 0.00 0.00 0.00 6.00 6.70
quote 0.04 0.01 26.00 0.00 0.05 3,585 80.00 quote 7.00 0.00 0.00 6.90 7.50 242.00
quote 0.05 0.00 345.00 0.00 0.10 1,071 82.50 quote 7.69 -1.68 2.00 9.40 10.20 97.00
quote 0.01 -0.13 2.00 0.00 0.10 347.00 85.00 quote 12.24 -1.86 1.00 11.90 12.70 138.00
quote 0.05 0.00 0.00 0.00 0.05 654.00 87.50 quote 15.02 1.96 1.00 14.40 15.10 277.00
quote 0.05 0.00 0.00 0.00 0.05 230.00 90.00 quote 15.08 0.00 0.00 16.90 17.60 98.00
quote 0.03 0.00 1.00 0.00 0.05 380.00 92.50 quote 17.69 0.00 0.00 19.40 20.10 90.00
quote 0.10 0.00 0.00 0.00 0.10 452.00 95.00 quote 20.57 0.00 1.00 21.90 22.60 64.00
quote 0.01 0.00 0.00 0.00 0.10 106.00 97.50 quote 21.00 0.00 0.00 24.40 25.10 21.00
quote 0.05 0.00 0.00 0.00 0.10 113.00 100.00 quote 0.00 0.00 0.00 26.90 27.60
quote 1.22 0.00 0.00 0.00 0.10 42.00 105.00 quote 0.00 0.00 0.00 31.90 32.60
quote 0.05 0.00 0.00 0.00 0.10 11.00 110.00 quote 36.91 0.00 0.00 36.90 37.60 8.00
quote 0.80 0.00 0.00 0.00 0.10 11.00 115.00 quote 0.00 0.00 0.00 41.90 42.60
quote 0.00 0.00 0.00 0.00 0.10 120.00 quote 48.35 0.00 0.00 46.90 47.60 8.00
quote 0.00 0.00 0.00 0.00 0.10 125.00 quote 0.00 0.00 0.00 51.90 52.60
quote 0.19 0.00 0.00 0.00 0.10 15.00 130.00 quote 0.00 0.00 0.00 56.90 57.60
quote 0.00 0.00 0.00 0.00 0.10 135.00 quote 0.00 0.00 0.00 61.90 62.60
CALLS PUTS
Expires August 28, 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 31.60 35.80 40.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 26.60 30.80 45.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 21.50 25.80 50.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 16.60 20.70 55.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 11.90 15.60 60.00 quote 0.10 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 7.00 9.60 65.00 quote 0.22 0.00 0.00 0.00 0.30 7.00
quote 0.00 0.00 0.00 5.80 8.90 66.00 quote 0.20 -0.45 11.00 0.00 0.40 71.00
quote 0.00 0.00 0.00 6.10 6.70 67.00 quote 0.45 0.00 0.00 0.00 0.35 11.00
quote 0.00 0.00 0.00 5.70 6.30 67.50 quote 1.70 0.00 0.00 0.15 0.25 3.00
quote 4.73 0.00 0.00 5.10 5.70 2.00 68.00 quote 0.36 0.00 0.00 0.05 0.50 8.00
quote 0.00 0.00 0.00 4.60 5.20 68.50 quote 0.00 0.00 0.00 0.20 0.40
quote 0.00 0.00 0.00 4.00 4.70 69.00 quote 0.31 0.00 1.00 0.25 0.40 1.00
quote 0.00 0.00 0.00 3.80 4.20 69.50 quote 0.35 -0.70 1.00 0.30 0.45 2.00
quote 0.00 0.00 0.00 3.00 3.70 70.00 quote 0.50 0.00 17.00 0.40 0.55 24.00
quote 0.00 0.00 0.00 2.85 3.30 70.50 quote 0.57 -0.08 1.00 0.50 0.70 14.00
quote 6.90 0.00 0.00 2.35 2.80 5.00 71.00 quote 1.00 0.47 4.00 0.60 0.80 43.00
quote 2.58 0.00 2.00 2.00 2.35 2.00 71.50 quote 0.80 -0.40 13.00 0.75 0.90 18.00
quote 0.00 0.00 0.00 1.65 1.95 72.00 quote 0.92 -0.13 4.00 0.90 1.10 8.00
quote 0.00 0.00 0.00 1.35 1.60 72.50 quote 1.11 -0.17 3.00 1.10 1.35 15.00
quote 1.10 -0.10 5.00 1.05 1.30 17.00 73.00 quote 1.35 -0.22 1.00 1.30 1.55 1.00
quote 0.95 -0.35 34.00 0.75 1.05 25.00 73.50 quote 1.53 -0.17 15.00 1.55 1.85 2.00
73.53 Current price as of 8/14/2020 04:02:52 PM
quote 0.85 0.10 1.00 0.60 0.80 17.00 74.00 quote 2.06 0.51 1.00 1.80 2.15 33.00
quote 1.22 0.27 4.00 0.40 0.70 4.00 74.50 quote 1.47 0.00 1.00 2.15 2.55 1.00
quote 0.46 0.01 4.00 0.30 0.55 94.00 75.00 quote 1.68 0.00 1.00 2.50 2.85 1.00
quote 0.66 -0.69 1.00 0.20 0.35 61.00 75.50 quote 0.00 0.00 0.00 2.95 3.40
quote 0.25 -1.12 7.00 0.20 0.30 16.00 76.00 quote 0.00 0.00 0.00 3.30 3.70
quote 0.35 -0.75 1.00 0.10 0.20 77.00 76.50 quote 0.00 0.00 0.00 3.70 4.30
quote 0.15 0.00 50.00 0.05 0.15 195.00 77.00 quote 0.00 0.00 0.00 4.20 4.70
quote 0.20 -0.45 29.00 0.05 0.15 28.00 77.50 quote 0.00 0.00 0.00 4.70 5.00
quote 0.60 0.05 15.00 0.00 0.20 19.00 78.00 quote 0.00 0.00 0.00 5.10 5.90
quote 0.30 -0.70 1.00 0.00 0.50 42.00 78.50 quote 0.00 0.00 0.00 5.60 6.40
quote 0.35 -0.80 1.00 0.00 0.50 8.00 79.00 quote 6.36 0.00 0.00 6.10 6.80 1.00
quote 0.00 0.00 0.00 0.00 0.50 79.50 quote 0.00 0.00 0.00 6.60 7.30
quote 0.20 0.15 2.00 0.00 0.25 154.00 80.00 quote 5.15 0.00 0.00 7.10 7.80 1.00
quote 0.12 0.00 9.00 0.00 0.25 9.00 80.50 quote 0.00 0.00 0.00 7.40 8.30
quote 0.13 -0.17 9.00 0.00 0.35 11.00 81.00 quote 0.00 0.00 0.00 8.00 9.20
quote 0.00 0.00 0.00 0.00 0.50 81.50 quote 0.00 0.00 0.00 8.30 9.80
quote 0.13 -0.29 10.00 0.00 0.55 10.00 82.00 quote 0.00 0.00 0.00 8.70 10.00
quote 0.00 0.00 0.00 0.00 0.35 83.00 quote 0.00 0.00 0.00 9.50 11.80
quote 0.05 0.00 0.00 0.00 0.25 2.00 85.00 quote 0.00 0.00 0.00 10.10 13.90
quote 0.00 0.00 0.00 0.00 0.25 90.00 quote 0.00 0.00 0.00 15.30 18.90

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.