UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.26 -2.73 (-3.55%) GOLD FUTURES
2,367.20 +21.40 (+0.91%) DOW
38,285.80 -400.52 (-1.04%) Bitcoin GBP
54,142.27 +916.60 (+1.72%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240719C00080000 | 2024-05-30 11:01AM EDT | 80.00 | 9.65 | 7.90 | 8.80 | 0.00 | - | 5 | 9 | 36.67% |
| EW240719C00082500 | 2024-05-28 10:24AM EDT | 82.50 | 6.60 | 5.70 | 6.70 | 0.00 | - | 1 | 1 | 32.98% |
| EW240719C00085000 | 2024-05-30 10:47AM EDT | 85.00 | 5.55 | 4.80 | 5.00 | 0.00 | - | 2 | 12 | 31.46% |
| EW240719C00087500 | 2024-05-31 2:22PM EDT | 87.50 | 2.82 | 3.40 | 3.60 | 0.00 | - | 10 | 194 | 30.48% |
| EW240719C00090000 | 2024-05-31 2:22PM EDT | 90.00 | 1.82 | 2.20 | 2.40 | 0.00 | - | 20 | 575 | 29.03% |
| EW240719C00092500 | 2024-06-03 11:18AM EDT | 92.50 | 1.25 | 1.35 | 1.60 | -0.50 | -28.57% | 1 | 131 | 28.76% |
| EW240719C00095000 | 2024-06-03 11:19AM EDT | 95.00 | 0.75 | 0.25 | 1.00 | -0.05 | -6.25% | 2 | 65 | 28.27% |
| EW240719C00097500 | 2024-05-29 3:59PM EDT | 97.50 | 0.52 | 0.30 | 0.60 | 0.00 | - | 73 | 74 | 27.93% |
| EW240719C00100000 | 2024-06-03 11:10AM EDT | 100.00 | 0.27 | 0.25 | 0.40 | -0.18 | -40.00% | 2 | 108 | 28.74% |
| EW240719C00105000 | 2024-05-28 12:08PM EDT | 105.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 32.32% |
| EW240719C00110000 | 2024-05-20 12:45PM EDT | 110.00 | 0.53 | 0.00 | 2.20 | 0.00 | - | - | 3 | 54.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240719P00075000 | 2024-05-23 1:42PM EDT | 75.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | - | 15 | 30.49% |
| EW240719P00077500 | 2024-05-31 9:48AM EDT | 77.50 | 0.51 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 27.98% |
| EW240719P00080000 | 2024-05-29 3:05PM EDT | 80.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 2 | 47 | 27.61% |
| EW240719P00082500 | 2024-05-29 11:46AM EDT | 82.50 | 1.15 | 1.25 | 1.85 | 0.00 | - | 3 | 28 | 30.48% |
| EW240719P00085000 | 2024-05-31 2:38PM EDT | 85.00 | 2.50 | 2.05 | 2.25 | 0.00 | - | 3 | 62 | 25.84% |
| EW240719P00087500 | 2024-06-03 12:34PM EDT | 87.50 | 3.30 | 3.10 | 3.30 | -0.17 | -4.67% | 8 | 94 | 24.70% |
| EW240719P00090000 | 2024-05-29 9:30AM EDT | 90.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 20 | 84 | 23.82% |
| EW240719P00092500 | 2024-05-22 1:53PM EDT | 92.50 | 3.70 | 5.60 | 6.90 | 0.00 | - | - | 16 | 27.64% |
| EW240719P00095000 | 2024-05-22 9:30AM EDT | 95.00 | 5.20 | 6.90 | 8.70 | 0.00 | - | - | 3 | 25.73% |
© 2024 Yahoo. All rights reserved.