Consolidated Edison, Inc. ED
Set alert
116.64 USD +1.15 +1.00%
At close · Oct 30
116.73 +0.09 +0.08%
After hours · Oct 30, 4:20 PM ET
116.21 Day range 117.65
94.96 52-week range 117.65
- YTD
- +17.44%
- 1 year
- +18.79%
- Open
- 117.00
- Prev close
- 115.49
- Mkt cap
- 43.14B
- Vol
- 3.13M
- Avg vol
- 2.20M
- EPS
- 6.12
- P/E
- 19.06
- Div yield
- 3.07%
More statistics
- Low
- 116.21
- High
- 117.65
- Forward P/E
- 17.96
- Beta
- 0.25
- Short ratio
- 5.42
- Inst. own
- 78.91%
- Dividend
- 3.55
- Ex-div date
- Nov 17, 2026
- Earnings
- Nov 5, 2026
- 50-d avg
- 107.54
- 200-d avg
- 108.95
- 1y target
- 107.38
5D chart
Signals (134)
| Name | Time | Ago |
|---|---|---|
| RSI: Oversold | Oct 30, 3:40 PM | 2 days ago |
| SMA: Bearish | Oct 30, 3:10 PM | 2 days ago |
| SMA: Bullish | Oct 30, 2:45 PM | 2 days ago |
| SMA: Bearish | Oct 30, 2:40 PM | 2 days ago |
| SMA: Bullish | Oct 30, 2:35 PM | 2 days ago |
| SMA: Bearish | Oct 30, 2:30 PM | 2 days ago |
| SMA: Bullish | Oct 30, 1:50 PM | 2 days ago |
| SMA: Bearish | Oct 30, 1:45 PM | 2 days ago |
| MACD: Sell Signal | Oct 30, 1:40 PM | 2 days ago |
| MACD: Buy Signal | Oct 30, 1:35 PM | 2 days ago |
| SMA: Bullish | Oct 30, 12:10 PM | 2 days ago |
| SMA: Bullish | Oct 30, 12:00 PM | 2 days ago |
| SMA: Bearish | Oct 30, 11:55 AM | 2 days ago |
| SMA: Bearish | Oct 30, 11:55 AM | 2 days ago |
| SMA: Bullish | Oct 30, 11:10 AM | 2 days ago |
| SMA: Bearish | Oct 30, 11:05 AM | 2 days ago |
| SMA: Bullish | Oct 30, 11:00 AM | 2 days ago |
| SMA: Bearish | Oct 30, 10:35 AM | 2 days ago |
| MACD: Sell Signal | Oct 30, 10:35 AM | 2 days ago |
| SMA: Bullish | Oct 30, 10:05 AM | 2 days ago |
| SMA: Bearish | Oct 30, 9:55 AM | 2 days ago |
| SMA: Bullish | Oct 30, 9:30 AM | 2 days ago |
| SMA: Bullish | Oct 30, 9:30 AM | 2 days ago |
| MACD: Buy Signal | Oct 30, 9:30 AM | 2 days ago |
| RSI: Overbought | Oct 30, 9:30 AM | 2 days ago |
| SMA: Bearish | Oct 29, 3:55 PM | 3 days ago |
| SMA: Bearish | Oct 29, 3:55 PM | 3 days ago |
| MACD: Sell Signal | Oct 29, 3:55 PM | 3 days ago |
| MACD: Buy Signal | Oct 29, 3:25 PM | 3 days ago |
| SMA: Bullish | Oct 29, 3:10 PM | 3 days ago |
| SMA: Bullish | Oct 29, 2:55 PM | 3 days ago |
| MACD: Sell Signal | Oct 29, 2:55 PM | 3 days ago |
| SMA: Bearish | Oct 29, 2:50 PM | 3 days ago |
| SMA: Bearish | Oct 29, 2:40 PM | 3 days ago |
| SMA: Bullish | Oct 29, 1:55 PM | 3 days ago |
| MACD: Buy Signal | Oct 29, 1:55 PM | 3 days ago |
| SMA: Bullish | Oct 29, 1:45 PM | 3 days ago |
| SMA: Bearish | Oct 29, 12:45 PM | 3 days ago |
| SMA: Bearish | Oct 29, 12:45 PM | 3 days ago |
| SMA: Bullish | Oct 29, 12:10 PM | 3 days ago |
| SMA: Bullish | Oct 29, 12:00 PM | 3 days ago |
| SMA: Bearish | Oct 29, 11:55 AM | 3 days ago |
| SMA: Bearish | Oct 29, 11:25 AM | 3 days ago |
| MACD: Sell Signal | Oct 29, 11:20 AM | 3 days ago |
| MACD: Buy Signal | Oct 29, 10:40 AM | 3 days ago |
| SMA: Bullish | Oct 29, 10:35 AM | 3 days ago |
| MACD: Sell Signal | Oct 29, 10:35 AM | 3 days ago |
| SMA: Bearish | Oct 29, 10:30 AM | 3 days ago |
| SMA: Bullish | Oct 29, 10:25 AM | 3 days ago |
| SMA: Bearish | Oct 29, 10:10 AM | 3 days ago |
| SMA: Bullish | Oct 29, 9:30 AM | 3 days ago |
| SMA: Bullish | Oct 29, 9:30 AM | 3 days ago |
| RSI: Overbought | Oct 29, 9:30 AM | 3 days ago |
| SMA: Bearish | Oct 28, 3:40 PM | 4 days ago |
| SMA: Bullish | Oct 28, 3:35 PM | 4 days ago |
| SMA: Bearish | Oct 28, 3:30 PM | 4 days ago |
| MACD: Buy Signal | Oct 28, 3:20 PM | 4 days ago |
| RSI: Oversold | Oct 28, 2:55 PM | 4 days ago |
| RSI: Oversold | Oct 28, 2:35 PM | 4 days ago |
| MACD: Sell Signal | Oct 28, 2:15 PM | 4 days ago |
| SMA: Bearish | Oct 28, 2:10 PM | 4 days ago |
| SMA: Bullish | Oct 28, 2:05 PM | 4 days ago |
| MACD: Buy Signal | Oct 28, 2:05 PM | 4 days ago |
| SMA: Bearish | Oct 28, 2:00 PM | 4 days ago |
| MACD: Sell Signal | Oct 28, 2:00 PM | 4 days ago |
| MACD: Buy Signal | Oct 28, 1:55 PM | 4 days ago |
| SMA: Bullish | Oct 28, 1:45 PM | 4 days ago |
| RSI: Oversold | Oct 28, 1:20 PM | 4 days ago |
| SMA: Bearish | Oct 28, 12:25 PM | 4 days ago |
| MACD: Sell Signal | Oct 28, 11:45 AM | 4 days ago |
| SMA: Bullish | Oct 28, 11:35 AM | 4 days ago |
| SMA: Bearish | Oct 28, 11:30 AM | 4 days ago |
| SMA: Bullish | Oct 28, 10:05 AM | 4 days ago |
| MACD: Buy Signal | Oct 28, 10:05 AM | 4 days ago |
| SMA: Bearish | Oct 28, 10:00 AM | 4 days ago |
| SMA: Bullish | Oct 28, 9:55 AM | 4 days ago |
| SMA: Bullish | Oct 28, 9:55 AM | 4 days ago |
| MACD: Sell Signal | Oct 28, 9:35 AM | 4 days ago |
| SMA: Bearish | Oct 28, 9:30 AM | 4 days ago |
| SMA: Bearish | Oct 28, 9:30 AM | 4 days ago |
| RSI: Overbought | Oct 27, 3:45 PM | 5 days ago |
| SMA: Bullish | Oct 27, 3:10 PM | 5 days ago |
| SMA: Bullish | Oct 27, 3:10 PM | 5 days ago |
| SMA: Bearish | Oct 27, 3:05 PM | 5 days ago |
| SMA: Bullish | Oct 27, 3:00 PM | 5 days ago |
| MACD: Buy Signal | Oct 27, 3:00 PM | 5 days ago |
| SMA: Bearish | Oct 27, 2:40 PM | 5 days ago |
| SMA: Bullish | Oct 27, 2:35 PM | 5 days ago |
| MACD: Sell Signal | Oct 27, 2:05 PM | 5 days ago |
| SMA: Bearish | Oct 27, 2:00 PM | 5 days ago |
| SMA: Bullish | Oct 27, 1:50 PM | 5 days ago |
| SMA: Bearish | Oct 27, 1:45 PM | 5 days ago |
| SMA: Bearish | Oct 27, 1:45 PM | 5 days ago |
| SMA: Bullish | Oct 27, 1:40 PM | 5 days ago |
| SMA: Bullish | Oct 27, 1:40 PM | 5 days ago |
| SMA: Bearish | Oct 27, 1:30 PM | 5 days ago |
| SMA: Bearish | Oct 27, 1:20 PM | 5 days ago |
| SMA: Bullish | Oct 27, 1:15 PM | 5 days ago |
| MACD: Buy Signal | Oct 27, 12:40 PM | 5 days ago |
| SMA: Bullish | Oct 27, 12:25 PM | 5 days ago |
| RSI: Oversold | Oct 27, 12:20 PM | 5 days ago |
| RSI: Oversold | Oct 27, 12:00 PM | 5 days ago |
| MACD: Sell Signal | Oct 27, 11:30 AM | 5 days ago |
| SMA: Bearish | Oct 27, 11:25 AM | 5 days ago |
| SMA: Bearish | Oct 27, 11:25 AM | 5 days ago |
| SMA: Bullish | Oct 27, 11:05 AM | 5 days ago |
| SMA: Bearish | Oct 27, 11:00 AM | 5 days ago |
| SMA: Bullish | Oct 27, 10:55 AM | 5 days ago |
| MACD: Buy Signal | Oct 27, 10:50 AM | 5 days ago |
| SMA: Bullish | Oct 27, 10:45 AM | 5 days ago |
| SMA: Bearish | Oct 27, 10:05 AM | 5 days ago |
| SMA: Bearish | Oct 27, 10:05 AM | 5 days ago |
| SMA: Bullish | Oct 27, 10:00 AM | 5 days ago |
| SMA: Bullish | Oct 27, 10:00 AM | 5 days ago |
| SMA: Bearish | Oct 27, 9:40 AM | 5 days ago |
| MACD: Sell Signal | Oct 27, 9:35 AM | 5 days ago |
| SMA: Bearish | Oct 27, 9:30 AM | 5 days ago |
| SMA: Bullish | Oct 26, 3:55 PM | 6 days ago |
| SMA: Bearish | Oct 26, 3:40 PM | 6 days ago |
| RSI: Overbought | Oct 26, 3:20 PM | 6 days ago |
| SMA: Bullish | Oct 26, 2:45 PM | 6 days ago |
| SMA: Bullish | Oct 26, 2:20 PM | 6 days ago |
| MACD: Buy Signal | Oct 26, 2:05 PM | 6 days ago |
| MACD: Sell Signal | Oct 26, 1:50 PM | 6 days ago |
| SMA: Bearish | Oct 26, 1:30 PM | 6 days ago |
| SMA: Bullish | Oct 26, 1:20 PM | 6 days ago |
| SMA: Bearish | Oct 26, 1:15 PM | 6 days ago |
| SMA: Bearish | Oct 26, 1:15 PM | 6 days ago |
| SMA: Bullish | Oct 26, 1:10 PM | 6 days ago |
| SMA: Bearish | Oct 26, 12:55 PM | 6 days ago |
| SMA: Bullish | Oct 26, 12:30 PM | 6 days ago |
| SMA: Bullish | Oct 26, 11:45 AM | 6 days ago |
| SMA: Bearish | Oct 26, 11:40 AM | 6 days ago |
| RSI: Oversold | Oct 26, 10:45 AM | 6 days ago |
ED options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 0.00 | 0.00 | 12.45 | 0.00% | 4 | 0 | 0.0% | 97.50 | 0.00 | 0.00 | 0.07 | 0.00% | 1 | 0 | 12.5% | ||
| 0.00 | 0.00 | 17.00 | 0.00% | 1 | 0 | 0.0% | 100.00 | 0.00 | 0.00 | 0.10 | 0.00% | 254 | 0 | 12.5% | ||
| 0.00 | 0.00 | 9.45 | 0.00% | 10 | 0 | 0.0% | 105.00 | 0.00 | 0.00 | 0.10 | 0.00% | 11 | 0 | 12.5% | ||
| 0.00 | 0.00 | 7.70 | 0.00% | 104 | 0 | 0.0% | 110.00 | 0.00 | 0.00 | 0.49 | 0.00% | 1 | 0 | 6.3% | ||
| 0.00 | 0.00 | 3.38 | 0.00% | 25 | 0 | 0.0% | 115.00 | 0.00 | 0.00 | 1.80 | 0.00% | 1,006 | 0 | 1.6% | ||
| 0.00 | 0.00 | 1.05 | 0.00% | 53 | 0 | 3.1% | 120.00 | 15.10 | 17.30 | 12.80 | 0.00% | 1 | 2 | 134.8% | ||
| 0.00 | 0.00 | 0.17 | 0.00% | 1 | 0 | 6.3% | 125.00 | 0.00 | 0.00 | 10.50 | 0.00% | — | 0 | 0.0% | ||
| 0.00 | 0.00 | 0.05 | 0.00% | 1 | 0 | 12.5% | 130.00 | — | — | — | — | — | — | — | ||
| 0.00 | 0.00 | 0.09 | 0.00% | 1 | 0 | 12.5% | 135.00 | — | — | — | — | — | — | — | ||
| 0.00 | 0.00 | 0.46 | 0.00% | — | 0 | 12.5% | 140.00 | — | — | — | — | — | — | — | ||