Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816C00060000 | 2024-05-20 10:55AM EDT | 60.00 | 30.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EW240816C00065000 | 2024-01-18 3:46PM EDT | 65.00 | 13.60 | 21.70 | 25.80 | 0.00 | - | 4 | 41 | 66.80% |
| EW240816C00067500 | 2024-06-04 10:17AM EDT | 67.50 | 21.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240816C00070000 | 2024-06-07 1:19PM EDT | 70.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240816C00072500 | 2024-04-26 10:41AM EDT | 72.50 | 15.58 | 16.10 | 17.80 | 0.00 | - | 1 | 23 | 56.23% |
| EW240816C00075000 | 2024-03-28 3:10PM EDT | 75.00 | 23.34 | 12.10 | 14.10 | 0.00 | - | 1 | 148 | 46.07% |
| EW240816C00077500 | 2024-05-14 9:59AM EDT | 77.50 | 11.30 | 11.50 | 11.80 | 0.00 | - | 1 | 39 | 41.72% |
| EW240816C00080000 | 2024-06-11 11:24AM EDT | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240816C00082500 | 2024-06-10 9:46AM EDT | 82.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| EW240816C00085000 | 2024-06-11 9:44AM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240816C00087500 | 2024-06-14 2:37PM EDT | 87.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| EW240816C00090000 | 2024-06-14 10:24AM EDT | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| EW240816C00092500 | 2024-06-14 9:30AM EDT | 92.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 3.13% |
| EW240816C00095000 | 2024-06-14 9:48AM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EW240816C00097500 | 2024-06-13 2:23PM EDT | 97.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EW240816C00100000 | 2024-06-12 3:50PM EDT | 100.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| EW240816C00105000 | 2024-06-14 2:37PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EW240816C00110000 | 2024-05-17 2:29PM EDT | 110.00 | 0.35 | 0.10 | 1.55 | 0.00 | - | 5 | 2,596 | 53.03% |
| EW240816C00115000 | 2024-05-20 11:00AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EW240816C00120000 | 2024-05-01 9:49AM EDT | 120.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 53.96% |
| EW240816C00125000 | 2024-03-14 1:49PM EDT | 125.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 52.25% |
| EW240816C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 0.44 | 0.10 | 0.80 | 0.00 | - | 4 | 11 | 57.23% |
| EW240816C00135000 | 2024-04-11 9:31AM EDT | 135.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 73.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816P00047500 | 2023-12-29 11:03AM EDT | 47.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 4 | 4 | 89.84% |
| EW240816P00050000 | 2024-02-08 10:44AM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 11 | 97.36% |
| EW240816P00055000 | 2024-04-08 1:51PM EDT | 55.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 13 | 51.76% |
| EW240816P00060000 | 2024-06-03 9:30AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EW240816P00065000 | 2024-06-05 1:37PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EW240816P00067500 | 2024-05-20 1:10PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| EW240816P00070000 | 2024-05-20 1:10PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 218 | 12.50% |
| EW240816P00072500 | 2024-05-24 10:11AM EDT | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EW240816P00075000 | 2024-06-14 11:01AM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 6.25% |
| EW240816P00077500 | 2024-06-13 2:43PM EDT | 77.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EW240816P00080000 | 2024-06-14 2:16PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 2,062 | 6.25% |
| EW240816P00082500 | 2024-06-14 1:09PM EDT | 82.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EW240816P00085000 | 2024-06-14 1:09PM EDT | 85.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EW240816P00087500 | 2024-06-14 2:16PM EDT | 87.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 360 | 0.00% |
| EW240816P00090000 | 2024-06-13 10:54AM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 825 | 0.00% |
| EW240816P00092500 | 2024-06-06 9:58AM EDT | 92.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EW240816P00095000 | 2024-05-13 3:44PM EDT | 95.00 | 10.45 | 8.00 | 10.00 | 0.00 | - | 6 | 231 | 35.52% |
| EW240816P00097500 | 2024-04-26 10:41AM EDT | 97.50 | 11.60 | 8.10 | 11.40 | 0.00 | - | 1 | 83 | 30.59% |
| EW240816P00100000 | 2024-04-25 11:16AM EDT | 100.00 | 14.00 | 10.30 | 12.70 | 0.00 | - | 3 | 26 | 0.00% |
| EW240816P00105000 | 2024-04-02 1:53PM EDT | 105.00 | 12.60 | 18.20 | 22.30 | 0.00 | - | - | 0 | 55.54% |
| EW240816P00110000 | 2024-02-07 10:35AM EDT | 110.00 | 26.10 | 0.00 | 18.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.