Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW260116C00032500 | 2023-12-21 3:08PM EDT | 32.50 | 45.90 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
| EW260116C00035000 | 2024-05-01 9:33AM EDT | 35.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW260116C00037500 | 2023-10-02 9:31AM EDT | 37.50 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EW260116C00040000 | 2023-10-12 12:32PM EDT | 40.00 | 38.23 | 28.50 | 33.50 | 0.00 | - | 2 | 5 | 0.00% |
| EW260116C00042500 | 2024-02-29 11:51AM EDT | 42.50 | 47.30 | 55.00 | 60.00 | 0.00 | - | - | 1 | 102.58% |
| EW260116C00050000 | 2024-05-20 11:57AM EDT | 50.00 | 44.00 | 39.50 | 44.00 | 0.00 | - | 10 | 33 | 52.21% |
| EW260116C00055000 | 2023-09-22 11:17AM EDT | 55.00 | 25.98 | 23.10 | 27.20 | 0.00 | - | - | 1 | 0.00% |
| EW260116C00057500 | 2023-12-07 2:57PM EDT | 57.50 | 21.30 | 22.90 | 25.90 | 0.00 | - | 1 | 1 | 0.00% |
| EW260116C00060000 | 2024-05-23 9:36AM EDT | 60.00 | 36.00 | 31.50 | 36.00 | 0.00 | - | 1 | 7 | 54.32% |
| EW260116C00062500 | 2023-11-29 12:46PM EDT | 62.50 | 18.00 | 23.80 | 25.60 | 0.00 | - | 3 | 3 | 21.90% |
| EW260116C00065000 | 2024-03-28 11:30AM EDT | 65.00 | 37.70 | 29.00 | 31.30 | 0.00 | - | 1 | 2 | 48.41% |
| EW260116C00067500 | 2024-01-22 11:37AM EDT | 67.50 | 20.98 | 29.00 | 29.80 | 0.00 | - | 1 | 2 | 48.06% |
| EW260116C00070000 | 2024-04-05 3:58PM EDT | 70.00 | 33.04 | 24.60 | 26.70 | 0.00 | - | 1 | 12 | 43.06% |
| EW260116C00072500 | 2023-12-04 11:39AM EDT | 72.50 | 13.80 | 13.50 | 17.30 | 0.00 | - | 1 | 5 | 20.20% |
| EW260116C00075000 | 2024-05-22 1:30PM EDT | 75.00 | 25.50 | 21.50 | 24.20 | 0.00 | - | 1 | 72 | 43.35% |
| EW260116C00077500 | 2024-05-22 2:06PM EDT | 77.50 | 24.50 | 20.10 | 23.40 | 0.00 | - | 3 | 18 | 44.39% |
| EW260116C00080000 | 2024-02-08 10:58AM EDT | 80.00 | 20.17 | 25.00 | 27.90 | 0.00 | - | 1 | 7 | 54.86% |
| EW260116C00082500 | 2023-11-02 10:45AM EDT | 82.50 | 8.00 | 6.80 | 10.90 | 0.00 | - | - | 2 | 19.80% |
| EW260116C00085000 | 2024-04-03 12:16PM EDT | 85.00 | 25.80 | 15.80 | 17.00 | 0.00 | - | 2 | 11 | 36.96% |
| EW260116C00087500 | 2024-05-17 9:34AM EDT | 87.50 | 18.05 | 14.10 | 15.50 | 0.00 | - | 1 | 16 | 35.88% |
| EW260116C00090000 | 2024-05-23 12:11PM EDT | 90.00 | 15.40 | 13.80 | 15.40 | 0.00 | - | 2 | 145 | 37.89% |
| EW260116C00092500 | 2024-05-23 12:11PM EDT | 92.50 | 14.20 | 12.60 | 14.70 | 0.00 | - | 3 | 13 | 38.38% |
| EW260116C00095000 | 2024-04-05 2:12PM EDT | 95.00 | 17.30 | 11.10 | 11.70 | 0.00 | - | 4 | 67 | 33.55% |
| EW260116C00097500 | 2024-05-20 1:21PM EDT | 97.50 | 12.07 | 10.30 | 11.70 | 0.00 | - | - | 17 | 35.39% |
| EW260116C00100000 | 2024-05-24 10:44AM EDT | 100.00 | 10.40 | 9.30 | 10.90 | 0.00 | - | 12 | 164 | 35.30% |
| EW260116C00105000 | 2024-05-17 11:39AM EDT | 105.00 | 9.30 | 7.80 | 9.30 | 0.00 | - | 2 | 25 | 34.81% |
| EW260116C00110000 | 2024-05-24 1:01PM EDT | 110.00 | 7.20 | 6.30 | 7.60 | 0.00 | - | 4 | 39 | 33.64% |
| EW260116C00115000 | 2024-04-10 1:17PM EDT | 115.00 | 8.71 | 5.20 | 6.10 | 0.00 | - | 2 | 6 | 32.48% |
| EW260116C00130000 | 2024-05-17 3:43PM EDT | 130.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 35.88% |
| EW260116C00140000 | 2024-03-19 12:33PM EDT | 140.00 | 4.00 | 2.15 | 4.30 | 0.00 | - | 1 | 1 | 37.34% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW260116P00032500 | 2024-02-15 4:40PM EDT | 32.50 | 0.30 | 0.00 | 4.60 | 0.00 | - | 4 | 219 | 64.11% |
| EW260116P00035000 | 2024-03-11 2:12PM EDT | 35.00 | 0.70 | 0.00 | 2.80 | 0.00 | - | 1 | 12 | 52.20% |
| EW260116P00037500 | 2024-02-15 4:32PM EDT | 37.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 56.68% |
| EW260116P00040000 | 2023-10-24 11:21AM EDT | 40.00 | 2.20 | 0.45 | 2.15 | 0.00 | - | - | 1 | 51.26% |
| EW260116P00042500 | 2024-02-13 12:47PM EDT | 42.50 | 0.90 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 63.70% |
| EW260116P00045000 | 2023-12-07 2:50PM EDT | 45.00 | 1.50 | 1.05 | 2.80 | 0.00 | - | 1 | 1 | 48.67% |
| EW260116P00047500 | 2024-02-06 4:09PM EDT | 47.50 | 1.25 | 0.60 | 3.20 | 0.00 | - | 2 | 17 | 47.62% |
| EW260116P00050000 | 2024-02-16 11:48AM EDT | 50.00 | 1.51 | 1.05 | 1.95 | 0.00 | - | 10 | 15 | 37.77% |
| EW260116P00055000 | 2024-05-22 12:51PM EDT | 55.00 | 1.30 | 1.00 | 3.20 | 0.00 | - | 1 | 19 | 38.66% |
| EW260116P00057500 | 2024-05-09 3:30PM EDT | 57.50 | 1.60 | 1.25 | 2.25 | 0.00 | - | 2 | 3 | 31.64% |
| EW260116P00060000 | 2024-02-23 4:37PM EDT | 60.00 | 2.50 | 1.80 | 4.80 | 0.00 | - | 2 | 24 | 39.44% |
| EW260116P00062500 | 2024-05-09 12:18PM EDT | 62.50 | 2.50 | 1.60 | 3.10 | 0.00 | - | 2 | 15 | 30.35% |
| EW260116P00065000 | 2024-01-25 12:42PM EDT | 65.00 | 6.50 | 2.90 | 4.10 | 0.00 | - | 1 | 144 | 31.46% |
| EW260116P00067500 | 2024-04-25 12:24PM EDT | 67.50 | 4.00 | 2.15 | 3.60 | 0.00 | - | 4 | 7 | 27.22% |
| EW260116P00070000 | 2024-04-26 11:01AM EDT | 70.00 | 4.40 | 2.85 | 4.20 | 0.00 | - | 5 | 17 | 26.69% |
| EW260116P00072500 | 2024-05-20 1:33PM EDT | 72.50 | 4.20 | 3.80 | 5.30 | 0.00 | - | 1 | 4 | 27.41% |
| EW260116P00075000 | 2024-04-25 12:41PM EDT | 75.00 | 5.90 | 4.40 | 7.40 | 0.00 | - | 3 | 7 | 30.46% |
| EW260116P00077500 | 2024-05-20 2:55PM EDT | 77.50 | 5.70 | 5.40 | 7.20 | 0.00 | - | 2 | 13 | 27.12% |
| EW260116P00080000 | 2024-05-29 10:55AM EDT | 80.00 | 7.00 | 6.40 | 8.10 | 0.00 | - | 2 | 24 | 26.53% |
| EW260116P00082500 | 2024-05-31 10:35AM EDT | 82.50 | 7.80 | 6.30 | 9.50 | +0.80 | +11.43% | 1 | 19 | 26.96% |
| EW260116P00085000 | 2024-05-15 12:13PM EDT | 85.00 | 8.30 | 8.40 | 9.70 | 0.00 | - | 2 | 14 | 24.37% |
| EW260116P00087500 | 2024-05-16 1:19PM EDT | 87.50 | 9.00 | 8.60 | 11.70 | 0.00 | - | 7 | 10 | 25.79% |
| EW260116P00090000 | 2024-05-16 12:27PM EDT | 90.00 | 10.10 | 9.70 | 13.30 | 0.00 | - | 2 | 20 | 26.07% |
| EW260116P00092500 | 2024-02-28 2:07PM EDT | 92.50 | 13.40 | 9.60 | 12.10 | 0.00 | - | 15 | 19 | 19.82% |
| EW260116P00095000 | 2023-12-08 2:46PM EDT | 95.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EW260116P00105000 | 2023-11-20 4:28PM EDT | 105.00 | 37.50 | 30.00 | 32.70 | 0.00 | - | 1 | 0 | 46.88% |
| EW260116P00115000 | 2024-03-19 10:45AM EDT | 115.00 | 25.00 | 27.60 | 32.00 | 0.00 | - | 1 | 0 | 26.70% |
© 2024 Yahoo. All rights reserved.