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)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
100
Ask: 
102.8
Vol: 
1,853,686
Last: 
100.59
Change: 
-0.48 (+-0.4772%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ED 95.000
5.45
+0
4.1
7.8
0
0.35
0.9422
0.0307
31
ED 97.500
3.12
+0
2.45
4.3
0
0.21
0.8688
0.0728
31
ED 100.000
1.75
-0.125
1.15
1.85
9
0.2
0.6223
0.1655
1642
ED 105.000
0.22
+0
0.1
0.15
0
0.22
0.1051
0.0548
767
ED 110.000
0.05
+0
0
1.35
0
0.61
0.0316
0.015
370
ED 115.000
0.05
+0
0
0.7
0
0.67
0.0135
0.0058
95
Fri Jul 18 2025
Strike
ED 95.000
ED 97.500
ED 100.000
ED 105.000
ED 110.000
ED 115.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ED 95.000
0.05
-0.075
0
0.1
3
0.21
-0.0579
0.0308
356
ED 97.500
0.2
+0
0.1
0.2
13
0.19
-0.1321
0.0734
500
ED 100.000
0.75
+0.075
0.45
0.75
3
0.16
-0.3824
0.1679
5767
ED 105.000
7.03
+0
2.4
6.1
0
0
-0.9038
0.0551
12
ED 110.000
10
+0
7.3
11.1
0
0
-0.974
0.0143
5
ED 115.000
15
+0
12.2
16
0
0
-0.9901
0.0051
0
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.