Cboe Global Markets

ED - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Consolidated Edison, Inc. (ed)

2025-08-05 15:59:59 ET (Delayed)
Bid: 
103
Ask: 
107
Vol: 
2,515,949
Last: 
104.18
Change: 
-1.18 (+-1.12%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ED 95.000
8.1
+0
7.9
11.4
0
0.44
0.9562
0.0163
24
ED 97.500
7.9
+0
5.2
9.2
0
0.36
0.9176
0.0297
73
ED 100.000
5.46
-0.44
4
4.9
6
0.16
0.8387
0.0536
1389
ED 105.000
1.8
-0.25
1
1.55
9
0.26
0.4457
0.1011
1623
ED 110.000
0.33
-0.02
0.15
0.25
10
0.26
0.1057
0.0418
1411
ED 115.000
0.02
+0
0
0.05
0
0.28
0.0264
0.0115
857
Fri Aug 15 2025
Strike
ED 95.000
ED 97.500
ED 100.000
ED 105.000
ED 110.000
ED 115.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ED 95.000
0.21
+0
0
0.5
0
0.4
-0.0756
0.0223
580
ED 97.500
0.15
+0
0
0.55
0
0.3
-0.1289
0.0369
423
ED 100.000
0.65
+0.2
0.25
0.95
21
0.28
-0.2262
0.0597
441
ED 105.000
2.3
+0.425
2.4
2.75
5
0.26
-0.6204
0.0906
1018
ED 110.000
8.5
+0
5.6
7.1
0
0
-0.9113
0.0359
528
ED 115.000
13.3
+0
9.3
12
0
0
-0.9783
0.0102
118
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.