Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed 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 | 194.87% |
| 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 | 116.85% |
| EW240621C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 26.40 | 26.60 | 30.70 | 0.00 | - | 1 | 150 | 213.97% |
| EW240621C00067500 | 2024-05-03 2:48PM EDT | 67.50 | 18.52 | 17.00 | 20.90 | 0.00 | - | 2 | 95 | 103.13% |
| EW240621C00070000 | 2024-04-19 10:34AM EDT | 70.00 | 17.34 | 17.30 | 21.90 | 0.00 | - | 1 | 236 | 116.16% |
| EW240621C00072500 | 2024-05-17 10:06AM EDT | 72.50 | 18.20 | 12.70 | 16.30 | 0.00 | - | 1 | 192 | 89.89% |
| EW240621C00075000 | 2024-05-07 12:43PM EDT | 75.00 | 11.42 | 10.30 | 13.80 | 0.00 | - | 1 | 757 | 78.98% |
| EW240621C00077500 | 2024-05-31 10:39AM EDT | 77.50 | 9.80 | 8.50 | 11.80 | -1.75 | -15.15% | 9 | 164 | 76.03% |
| EW240621C00080000 | 2024-05-31 10:29AM EDT | 80.00 | 7.34 | 7.20 | 9.10 | -3.65 | -33.21% | 3 | 548 | 61.50% |
| EW240621C00082500 | 2024-05-30 10:28AM EDT | 82.50 | 6.41 | 5.10 | 5.50 | 0.00 | - | 1 | 642 | 34.18% |
| EW240621C00085000 | 2024-05-30 9:30AM EDT | 85.00 | 3.40 | 3.30 | 3.60 | -0.10 | -2.86% | 16 | 1,046 | 30.93% |
| EW240621C00087500 | 2024-05-31 3:10PM EDT | 87.50 | 1.55 | 1.90 | 2.05 | -0.90 | -36.73% | 68 | 699 | 28.08% |
| EW240621C00090000 | 2024-05-31 3:34PM EDT | 90.00 | 0.71 | 0.95 | 1.10 | -0.64 | -47.41% | 15 | 1,689 | 27.56% |
| EW240621C00092500 | 2024-05-31 1:43PM EDT | 92.50 | 0.45 | 0.40 | 0.55 | -0.30 | -40.00% | 13 | 1,364 | 27.64% |
| EW240621C00095000 | 2024-05-31 3:58PM EDT | 95.00 | 0.23 | 0.15 | 0.25 | -0.17 | -42.50% | 10 | 2,777 | 27.69% |
| EW240621C00097500 | 2024-05-30 11:33AM EDT | 97.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 9 | 2,222 | 31.74% |
| EW240621C00100000 | 2024-05-30 2:47PM EDT | 100.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 5,012 | 32.32% |
| EW240621C00105000 | 2024-05-23 3:41PM EDT | 105.00 | 0.03 | 0.00 | 2.15 | -0.02 | -40.00% | 1 | 1,169 | 70.73% |
| EW240621C00110000 | 2024-05-24 12:27PM EDT | 110.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 3 | 125 | 79.10% |
| EW240621C00115000 | 2024-04-22 11:13AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EW240621C00120000 | 2024-04-12 11:40AM EDT | 120.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 26 | 81.15% |
| EW240621C00125000 | 2024-01-22 2:03PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 87.79% |
| EW240621C00130000 | 2024-03-28 10:37AM EDT | 130.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 95.12% |
| 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 | 209.38% |
| EW240621P00037500 | 2024-04-10 10:03AM EDT | 37.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 192.38% |
| 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 | 168.75% |
| EW240621P00045000 | 2024-02-08 1:38PM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 8 | 83 | 190.92% |
| EW240621P00047500 | 2023-12-20 4:56PM EDT | 47.50 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 60 | 149.02% |
| EW240621P00050000 | 2024-01-24 1:30PM EDT | 50.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 2,379 | 134.57% |
| EW240621P00055000 | 2024-04-24 11:38AM EDT | 55.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 145 | 141.31% |
| EW240621P00057500 | 2024-04-30 10:05AM EDT | 57.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 223 | 104.98% |
| EW240621P00060000 | 2024-04-26 9:31AM EDT | 60.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 10 | 822 | 119.43% |
| EW240621P00062500 | 2024-04-03 12:27PM EDT | 62.50 | 0.39 | 0.05 | 2.15 | 0.00 | - | 10 | 901 | 113.62% |
| EW240621P00065000 | 2024-03-06 1:34PM EDT | 65.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 6 | 625 | 104.64% |
| EW240621P00067500 | 2024-05-23 12:59PM EDT | 67.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 424 | 93.12% |
| EW240621P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 20 | 265 | 83.20% |
| EW240621P00072500 | 2024-05-22 10:46AM EDT | 72.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 31 | 54.79% |
| EW240621P00075000 | 2024-05-30 1:59PM EDT | 75.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 2 | 233 | 41.60% |
| EW240621P00077500 | 2024-05-24 10:35AM EDT | 77.50 | 0.10 | 0.10 | 0.55 | 0.00 | - | 1 | 289 | 42.53% |
| EW240621P00080000 | 2024-05-31 10:25AM EDT | 80.00 | 0.25 | 0.25 | 0.40 | +0.05 | +25.00% | 10 | 1,022 | 30.62% |
| EW240621P00082500 | 2024-05-31 2:43PM EDT | 82.50 | 0.83 | 0.55 | 0.70 | +0.43 | +107.50% | 7 | 490 | 27.71% |
| EW240621P00085000 | 2024-05-31 3:48PM EDT | 85.00 | 1.47 | 1.15 | 1.30 | +0.56 | +61.54% | 13 | 684 | 25.68% |
| EW240621P00087500 | 2024-05-31 3:23PM EDT | 87.50 | 2.85 | 2.15 | 2.35 | +1.15 | +67.65% | 46 | 671 | 24.34% |
| EW240621P00090000 | 2024-05-31 3:48PM EDT | 90.00 | 4.49 | 3.20 | 4.00 | +1.19 | +36.06% | 3 | 567 | 24.66% |
| EW240621P00092500 | 2024-05-30 3:27PM EDT | 92.50 | 5.15 | 5.70 | 6.10 | 0.00 | - | 20 | 201 | 26.51% |
| EW240621P00095000 | 2024-05-30 3:27PM EDT | 95.00 | 7.35 | 6.80 | 9.40 | 0.00 | - | 16 | 64 | 47.66% |
| EW240621P00097500 | 2024-05-30 3:27PM EDT | 97.50 | 9.30 | 9.30 | 12.10 | 0.00 | - | 16 | 0 | 58.45% |
| EW240621P00100000 | 2024-03-28 1:24PM EDT | 100.00 | 7.20 | 11.50 | 15.40 | 0.00 | - | 12 | 19 | 78.20% |
| EW240621P00110000 | 2023-07-25 3:47PM EDT | 110.00 | 18.80 | 33.70 | 37.40 | 0.00 | - | 14 | 0 | 238.92% |
| 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.