Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00045000 | 2024-05-01 2:55PM EDT | 45.00 | 40.80 | 38.50 | 42.40 | 0.00 | - | 100 | 50 | 167.97% |
| EW240517C00047500 | 2024-05-01 2:53PM EDT | 47.50 | 38.20 | 36.10 | 40.00 | 0.00 | - | - | 0 | 166.60% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 205.23% |
| EW240517C00057500 | 2023-11-13 11:15AM EDT | 57.50 | 11.30 | 18.90 | 20.80 | 0.00 | - | - | 25 | 0.00% |
| EW240517C00060000 | 2023-12-12 1:58PM EDT | 60.00 | 14.70 | 16.10 | 18.30 | 0.00 | - | 1 | 86 | 0.00% |
| EW240517C00062500 | 2024-04-26 9:31AM EDT | 62.50 | 24.68 | 21.10 | 25.00 | 0.00 | - | 1 | 121 | 97.27% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 148.93% |
| EW240517C00067500 | 2024-05-03 2:48PM EDT | 67.50 | 18.20 | 16.00 | 20.00 | -2.32 | -11.31% | 8 | 296 | 74.02% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 13.70 | 16.50 | 0.00 | - | 1 | 130 | 100.24% |
| EW240517C00072500 | 2024-04-26 9:31AM EDT | 72.50 | 14.80 | 11.80 | 15.00 | 0.00 | - | 1 | 65 | 70.75% |
| EW240517C00075000 | 2024-04-26 10:41AM EDT | 75.00 | 11.32 | 10.00 | 12.50 | 0.00 | - | 1 | 274 | 69.19% |
| EW240517C00077500 | 2024-05-03 9:41AM EDT | 77.50 | 8.65 | 6.30 | 10.00 | -1.28 | -12.89% | 2 | 148 | 82.52% |
| EW240517C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 5.60 | 4.30 | 6.90 | +0.65 | +13.13% | 3 | 237 | 57.32% |
| EW240517C00082500 | 2024-04-30 12:55PM EDT | 82.50 | 3.20 | 3.30 | 4.60 | 0.00 | - | 2 | 244 | 46.24% |
| EW240517C00085000 | 2024-05-03 11:18AM EDT | 85.00 | 2.02 | 1.60 | 1.85 | +0.10 | +5.21% | 1 | 422 | 25.88% |
| EW240517C00087500 | 2024-05-03 3:00PM EDT | 87.50 | 0.75 | 0.65 | 0.80 | -0.20 | -21.05% | 197 | 1,012 | 25.07% |
| EW240517C00090000 | 2024-05-03 2:27PM EDT | 90.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 21 | 2,363 | 25.29% |
| EW240517C00092500 | 2024-05-03 12:34PM EDT | 92.50 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 2 | 1,453 | 28.13% |
| EW240517C00095000 | 2024-05-03 11:57AM EDT | 95.00 | 0.10 | 0.00 | 0.20 | -0.27 | -72.97% | 2 | 5,534 | 37.31% |
| EW240517C00097500 | 2024-04-29 10:16AM EDT | 97.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 7 | 1,253 | 69.87% |
| EW240517C00100000 | 2024-05-02 2:38PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 1,591 | 52.64% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,175 | 49.22% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 66.99% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 53 | 45 | 118.85% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 35 | 109.08% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 22 | 120.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00032500 | 2023-12-12 4:52PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 271.48% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 252.34% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 234.57% |
| EW240517P00040000 | 2024-03-06 10:57AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| EW240517P00042500 | 2024-01-05 11:14AM EDT | 42.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 202.34% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 173.83% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 160.55% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1,300 | 133.98% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 154.30% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 112.89% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 101.95% |
| EW240517P00065000 | 2024-05-02 2:36PM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 133 | 105.32% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 101 | 93.85% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 149 | 56.25% |
| EW240517P00072500 | 2024-04-26 9:33AM EDT | 72.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 112 | 57.62% |
| EW240517P00075000 | 2024-05-02 12:29PM EDT | 75.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 3 | 111 | 59.81% |
| EW240517P00077500 | 2024-05-03 12:42PM EDT | 77.50 | 0.17 | 0.05 | 0.20 | +0.05 | +41.67% | 1 | 4,648 | 34.67% |
| EW240517P00080000 | 2024-05-03 10:24AM EDT | 80.00 | 0.20 | 0.05 | 0.20 | -0.08 | -28.57% | 2 | 5,835 | 25.54% |
| EW240517P00082500 | 2024-05-03 2:33PM EDT | 82.50 | 0.43 | 0.40 | 0.55 | -0.35 | -44.87% | 7 | 423 | 23.68% |
| EW240517P00085000 | 2024-05-03 11:08AM EDT | 85.00 | 1.17 | 1.15 | 1.40 | -0.60 | -33.90% | 1 | 1,684 | 22.88% |
| EW240517P00087500 | 2024-05-03 12:42PM EDT | 87.50 | 2.43 | 1.45 | 3.00 | -0.97 | -28.53% | 2 | 3,877 | 24.22% |
| EW240517P00090000 | 2024-05-03 2:17PM EDT | 90.00 | 4.59 | 4.50 | 5.10 | -1.01 | -18.04% | 2 | 2,487 | 26.56% |
| EW240517P00092500 | 2024-04-30 3:51PM EDT | 92.50 | 7.48 | 5.10 | 7.80 | 0.00 | - | 16 | 233 | 40.38% |
| EW240517P00095000 | 2024-04-29 2:27PM EDT | 95.00 | 9.50 | 7.90 | 10.90 | 0.00 | - | 2 | 3 | 62.79% |
| EW240517P00097500 | 2024-05-03 2:17PM EDT | 97.50 | 11.93 | 10.10 | 14.00 | -0.67 | -5.32% | 1 | 17 | 84.03% |
| EW240517P00100000 | 2024-04-26 10:41AM EDT | 100.00 | 13.61 | 12.80 | 16.50 | 0.00 | - | 1 | 0 | 92.82% |
© 2024 Yahoo. All rights reserved.