Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621C00050000 | 2024-01-25 12:05PM EDT | 50.00 | 22.21 | 36.30 | 41.00 | 0.00 | - | 1 | 0 | 340.63% |
| EW240621C00055000 | 2023-11-13 11:12AM EDT | 55.00 | 14.00 | 20.10 | 22.50 | 0.00 | - | 1 | 2 | 0.00% |
| EW240621C00057500 | 2023-11-27 10:58AM EDT | 57.50 | 14.00 | 19.50 | 22.40 | 0.00 | - | 3 | 134 | 0.00% |
| EW240621C00060000 | 2023-11-27 11:12AM EDT | 60.00 | 12.40 | 17.50 | 19.90 | 0.00 | - | 16 | 454 | 0.00% |
| EW240621C00062500 | 2024-04-03 11:42AM EDT | 62.50 | 32.50 | 22.50 | 25.60 | 0.00 | - | 2 | 816 | 197.27% |
| EW240621C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 26.40 | 26.60 | 30.70 | 0.00 | - | 1 | 150 | 390.23% |
| EW240621C00067500 | 2024-06-04 10:17AM EDT | 67.50 | 20.37 | 17.90 | 21.70 | 0.00 | - | 2 | 95 | 76.56% |
| EW240621C00070000 | 2024-06-10 12:30PM EDT | 70.00 | 16.41 | 15.70 | 19.20 | 0.00 | - | 3 | 236 | 98.44% |
| EW240621C00072500 | 2024-05-17 10:06AM EDT | 72.50 | 18.20 | 13.10 | 16.70 | 0.00 | - | 1 | 192 | 79.49% |
| EW240621C00075000 | 2024-06-12 1:28PM EDT | 75.00 | 12.70 | 10.40 | 14.30 | 0.00 | - | 1 | 754 | 60.55% |
| EW240621C00077500 | 2024-06-05 2:38PM EDT | 77.50 | 9.97 | 7.90 | 11.70 | 0.00 | - | 2 | 153 | 129.98% |
| EW240621C00080000 | 2024-06-07 3:07PM EDT | 80.00 | 7.90 | 5.30 | 9.10 | 0.00 | - | 2 | 545 | 106.64% |
| EW240621C00082500 | 2024-06-13 2:20PM EDT | 82.50 | 5.20 | 3.60 | 6.80 | 0.00 | - | 4 | 656 | 91.06% |
| EW240621C00085000 | 2024-06-11 1:15PM EDT | 85.00 | 2.70 | 1.65 | 3.00 | 0.00 | - | 3 | 971 | 36.33% |
| EW240621C00087500 | 2024-06-14 1:22PM EDT | 87.50 | 1.15 | 1.00 | 1.15 | -0.26 | -18.44% | 3 | 1,855 | 28.03% |
| EW240621C00090000 | 2024-06-14 3:26PM EDT | 90.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 23 | 1,773 | 28.03% |
| EW240621C00092500 | 2024-06-14 3:36PM EDT | 92.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 56 | 2,321 | 33.11% |
| EW240621C00095000 | 2024-06-14 12:48PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 23 | 2,699 | 35.35% |
| EW240621C00097500 | 2024-06-04 10:35AM EDT | 97.50 | 0.07 | 0.00 | 0.90 | 0.00 | - | 2 | 2,220 | 70.70% |
| EW240621C00100000 | 2024-06-07 12:01PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5,012 | 55.86% |
| EW240621C00105000 | 2024-06-07 10:04AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 1,169 | 129.98% |
| EW240621C00110000 | 2024-06-13 9:42AM EDT | 110.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 124 | 102.15% |
| EW240621C00115000 | 2024-04-22 11:13AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EW240621C00120000 | 2024-04-12 11:40AM EDT | 120.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 26 | 150.00% |
| EW240621C00125000 | 2024-01-22 2:03PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 162.50% |
| EW240621C00130000 | 2024-03-28 10:37AM EDT | 130.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 176.17% |
| EW240621C00135000 | 2024-01-29 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621P00032500 | 2024-04-23 1:24PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| EW240621P00035000 | 2023-10-19 12:35PM EDT | 35.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 392.97% |
| EW240621P00037500 | 2024-04-10 10:03AM EDT | 37.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 361.33% |
| EW240621P00040000 | 2024-02-07 10:31AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| EW240621P00042500 | 2023-11-24 11:15AM EDT | 42.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 317.19% |
| EW240621P00045000 | 2024-02-08 1:38PM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 8 | 83 | 358.98% |
| EW240621P00047500 | 2023-12-20 4:56PM EDT | 47.50 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 60 | 280.27% |
| EW240621P00050000 | 2024-01-24 1:30PM EDT | 50.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 2,379 | 253.52% |
| EW240621P00055000 | 2024-04-24 11:38AM EDT | 55.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 145 | 266.21% |
| EW240621P00057500 | 2024-06-10 2:55PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 223 | 131.25% |
| EW240621P00060000 | 2024-06-11 9:42AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 831 | 233.01% |
| EW240621P00062500 | 2024-04-03 12:27PM EDT | 62.50 | 0.39 | 0.05 | 2.15 | 0.00 | - | 10 | 901 | 214.55% |
| EW240621P00065000 | 2024-06-10 10:26AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 627 | 193.85% |
| EW240621P00067500 | 2024-06-10 10:27AM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 428 | 175.10% |
| EW240621P00070000 | 2024-06-11 9:53AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 297 | 156.64% |
| EW240621P00072500 | 2024-06-05 1:13PM EDT | 72.50 | 0.63 | 0.00 | 2.15 | 0.00 | - | 3 | 29 | 138.48% |
| EW240621P00075000 | 2024-06-10 11:20AM EDT | 75.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 4 | 232 | 75.78% |
| EW240621P00077500 | 2024-06-07 12:30PM EDT | 77.50 | 0.07 | 0.00 | 2.20 | 0.00 | - | 10 | 289 | 103.42% |
| EW240621P00080000 | 2024-06-13 9:36AM EDT | 80.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 1,024 | 59.47% |
| EW240621P00082500 | 2024-06-14 2:52PM EDT | 82.50 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 2 | 487 | 35.55% |
| EW240621P00085000 | 2024-06-14 2:30PM EDT | 85.00 | 0.44 | 0.30 | 0.40 | -0.01 | -2.22% | 4 | 661 | 27.64% |
| EW240621P00087500 | 2024-06-14 3:35PM EDT | 87.50 | 1.25 | 1.10 | 1.25 | -0.05 | -3.85% | 12 | 673 | 25.54% |
| EW240621P00090000 | 2024-06-12 3:59PM EDT | 90.00 | 2.65 | 2.35 | 4.10 | 0.00 | - | 8 | 583 | 55.52% |
| EW240621P00092500 | 2024-06-12 10:08AM EDT | 92.50 | 4.95 | 3.80 | 7.30 | 0.00 | - | 2 | 201 | 91.21% |
| EW240621P00095000 | 2024-05-30 3:27PM EDT | 95.00 | 7.35 | 5.80 | 10.00 | 0.00 | - | 16 | 8 | 113.28% |
| EW240621P00097500 | 2024-05-30 3:27PM EDT | 97.50 | 9.30 | 8.30 | 11.90 | 0.00 | - | 16 | 0 | 112.45% |
| EW240621P00100000 | 2024-03-28 1:24PM EDT | 100.00 | 7.20 | 11.50 | 15.40 | 0.00 | - | 12 | 19 | 94.43% |
| EW240621P00110000 | 2023-07-25 3:47PM EDT | 110.00 | 18.80 | 33.70 | 37.40 | 0.00 | - | 14 | 0 | 451.90% |
| EW240621P00115000 | 2024-02-07 10:35AM EDT | 115.00 | 31.10 | 19.80 | 24.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.