UK markets open in 4 hours 46 minutes
NIKKEI 225
37,765.87 -694.21 (-1.81%) HANG SENG
17,222.36 +21.09 (+0.12%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,332.30 -6.10 (-0.26%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,475.69 -2,046.90 (-3.82%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00045000 | 2024-01-22 11:09AM EDT | 45.00 | 32.20 | 40.50 | 44.70 | 0.00 | - | - | 100 | 192.48% |
| EW240517C00047500 | 2024-01-22 11:12AM EDT | 47.50 | 29.70 | 38.10 | 42.20 | 0.00 | - | - | 85 | 179.44% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 136.72% |
| EW240517C00057500 | 2023-11-13 11:15AM EDT | 57.50 | 11.30 | 18.90 | 20.80 | 0.00 | - | - | 25 | 0.00% |
| EW240517C00060000 | 2023-12-12 1:58PM EDT | 60.00 | 14.70 | 16.10 | 18.30 | 0.00 | - | 1 | 86 | 0.00% |
| EW240517C00062500 | 2023-12-14 3:07PM EDT | 62.50 | 17.90 | 14.00 | 14.30 | 0.00 | - | 1 | 123 | 0.00% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 97.07% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 162.99% |
| EW240517C00070000 | 2024-04-19 11:13AM EDT | 70.00 | 16.41 | 17.40 | 20.50 | 0.00 | - | 1 | 130 | 61.72% |
| EW240517C00072500 | 2024-03-14 12:00PM EDT | 72.50 | 21.85 | 16.30 | 20.10 | 0.00 | - | 1 | 65 | 94.36% |
| EW240517C00075000 | 2024-04-23 11:09AM EDT | 75.00 | 13.01 | 13.60 | 15.90 | 0.00 | - | 3 | 274 | 66.63% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 11.50 | 13.20 | 0.00 | - | 1 | 148 | 59.35% |
| EW240517C00080000 | 2024-04-19 11:13AM EDT | 80.00 | 7.77 | 9.40 | 10.90 | 0.00 | - | 1 | 250 | 54.86% |
| EW240517C00082500 | 2024-04-24 10:26AM EDT | 82.50 | 7.40 | 7.40 | 7.90 | +1.40 | +23.33% | 21 | 257 | 48.46% |
| EW240517C00085000 | 2024-04-22 1:49PM EDT | 85.00 | 4.60 | 5.60 | 5.90 | 0.00 | - | 1 | 373 | 44.04% |
| EW240517C00087500 | 2024-04-24 3:35PM EDT | 87.50 | 4.30 | 4.00 | 4.20 | +0.61 | +16.53% | 414 | 779 | 41.04% |
| EW240517C00090000 | 2024-04-24 3:38PM EDT | 90.00 | 2.95 | 2.80 | 2.95 | +0.50 | +20.41% | 161 | 2,011 | 40.30% |
| EW240517C00092500 | 2024-04-24 3:38PM EDT | 92.50 | 2.00 | 1.90 | 1.95 | +0.38 | +23.46% | 24 | 1,421 | 39.31% |
| EW240517C00095000 | 2024-04-24 11:38AM EDT | 95.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 52 | 5,024 | 39.58% |
| EW240517C00097500 | 2024-04-24 3:46PM EDT | 97.50 | 0.75 | 0.70 | 0.90 | +0.10 | +15.38% | 3 | 1,259 | 40.82% |
| EW240517C00100000 | 2024-04-24 3:57PM EDT | 100.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 82 | 1,549 | 40.53% |
| EW240517C00105000 | 2024-04-24 2:27PM EDT | 105.00 | 0.15 | 0.10 | 0.30 | +0.10 | +200.00% | 67 | 4,172 | 44.43% |
| EW240517C00110000 | 2024-04-23 12:47PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 210 | 46.88% |
| EW240517C00115000 | 2024-04-03 12:14PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 22 | 53.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00032500 | 2023-12-12 4:52PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 217.97% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 203.13% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 189.45% |
| EW240517P00040000 | 2024-03-06 10:57AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| EW240517P00042500 | 2024-01-05 11:14AM EDT | 42.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 164.45% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 142.38% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 132.03% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,300 | 112.89% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 128.42% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 95.31% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 86.91% |
| EW240517P00065000 | 2024-03-13 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 78.71% |
| EW240517P00067500 | 2024-03-28 2:15PM EDT | 67.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 101 | 70.80% |
| EW240517P00070000 | 2024-04-19 3:48PM EDT | 70.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 149 | 52.34% |
| EW240517P00072500 | 2024-04-17 10:08AM EDT | 72.50 | 0.27 | 0.10 | 0.15 | 0.00 | - | 1 | 113 | 45.80% |
| EW240517P00075000 | 2024-04-22 9:51AM EDT | 75.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 1 | 110 | 45.56% |
| EW240517P00077500 | 2024-04-24 2:59PM EDT | 77.50 | 0.39 | 0.35 | 0.45 | -0.07 | -15.22% | 9 | 4,310 | 42.73% |
| EW240517P00080000 | 2024-04-24 3:11PM EDT | 80.00 | 0.65 | 0.60 | 0.75 | -0.15 | -18.75% | 43 | 7,253 | 41.36% |
| EW240517P00082500 | 2024-04-24 3:56PM EDT | 82.50 | 1.05 | 1.05 | 1.15 | -0.30 | -22.22% | 19 | 551 | 39.21% |
| EW240517P00085000 | 2024-04-24 1:38PM EDT | 85.00 | 1.75 | 1.70 | 1.80 | -0.39 | -18.22% | 11 | 2,194 | 37.94% |
| EW240517P00087500 | 2024-04-24 3:35PM EDT | 87.50 | 2.65 | 2.55 | 2.75 | -0.47 | -15.06% | 27 | 3,033 | 37.16% |
| EW240517P00090000 | 2024-04-24 3:59PM EDT | 90.00 | 3.90 | 3.70 | 4.00 | -0.70 | -15.22% | 18 | 2,650 | 36.45% |
| EW240517P00092500 | 2024-04-24 10:37AM EDT | 92.50 | 5.70 | 5.30 | 5.60 | -0.40 | -6.56% | 12 | 396 | 36.38% |
| EW240517P00095000 | 2024-04-15 3:19PM EDT | 95.00 | 7.40 | 7.10 | 8.40 | 0.00 | - | 15 | 564 | 49.02% |
| EW240517P00097500 | 2024-04-16 11:24AM EDT | 97.50 | 8.85 | 8.90 | 11.10 | 0.00 | - | 1 | 99 | 59.79% |
| EW240517P00100000 | 2024-04-12 9:37AM EDT | 100.00 | 11.88 | 9.90 | 12.30 | +1.58 | +15.34% | 8 | 58 | 47.51% |
© 2024 Yahoo. All rights reserved.