UK Markets open in 3 hrs 39 mins
NIKKEI 225
27,517.28 -89.18 (-0.32%) HANG SENG
21,356.79 +73.27 (+0.34%) CRUDE OIL
78.40 -0.07 (-0.09%) GOLD FUTURES
1,890.80 +0.10 (+0.01%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,685.50 -658.44 (-3.40%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230217C00080000 | 2022-07-15 8:53AM EST | 80.00 | 24.75 | 27.80 | 28.70 | 0.00 | - | - | 0 | 612.57% |
| EW230217C00085000 | 2022-07-21 8:42AM EST | 85.00 | 23.04 | 23.70 | 24.60 | 0.00 | - | - | 2 | 555.22% |
| EW230217C00090000 | 2022-07-22 9:08AM EST | 90.00 | 20.87 | 19.50 | 20.70 | 0.00 | - | - | 2 | 500.00% |
| EW230217C00095000 | 2022-07-28 1:20PM EST | 95.00 | 19.45 | 16.30 | 17.40 | 0.00 | - | - | 4 | 461.04% |
| EW230217C00100000 | 2022-07-28 1:21PM EST | 100.00 | 16.30 | 13.10 | 14.10 | 0.00 | - | - | 9 | 420.36% |
| EW230217C00105000 | 2022-08-03 11:08AM EST | 105.00 | 9.80 | 10.20 | 11.40 | 0.00 | - | 1 | 1 | 386.13% |
| EW230217C00110000 | 2022-08-09 11:27AM EST | 110.00 | 8.20 | 7.90 | 8.70 | 0.00 | - | 1 | 22 | 354.39% |
| EW230217C00115000 | 2022-08-01 12:20PM EST | 115.00 | 4.10 | 5.60 | 6.90 | 0.00 | - | - | 9 | 327.73% |
| EW230217C00120000 | 2022-07-28 12:40PM EST | 120.00 | 6.10 | 4.10 | 4.90 | 0.00 | - | - | 1 | 302.54% |
| EW230217C00130000 | 2022-08-10 9:25AM EST | 130.00 | 2.05 | 2.15 | 2.60 | -0.40 | -16.33% | 2 | 8 | 270.90% |
| EW230217C00150000 | 2022-08-02 2:22PM EST | 150.00 | 0.55 | 0.40 | 0.85 | 0.00 | - | 1 | 1 | 236.23% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230217P00045000 | 2022-07-18 1:44PM EST | 45.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 2 | 200.59% |
| EW230217P00065000 | 2022-07-29 10:56AM EST | 65.00 | 1.18 | 0.75 | 1.25 | 0.00 | - | - | 4 | 113.57% |
| EW230217P00070000 | 2022-08-01 2:33PM EST | 70.00 | 1.65 | 1.05 | 1.80 | 0.00 | - | - | 2 | 93.16% |
| EW230217P00075000 | 2022-08-09 10:57AM EST | 75.00 | 1.93 | 1.70 | 2.00 | 0.00 | - | 1 | 2 | 65.82% |
| EW230217P00080000 | 2022-08-01 9:25AM EST | 80.00 | 2.80 | 2.30 | 2.75 | 0.00 | - | - | 4 | 32.57% |
| EW230217P00085000 | 2022-08-10 10:35AM EST | 85.00 | 3.60 | 3.10 | 3.50 | +0.40 | +12.50% | 1 | 68 | 0.00% |
| EW230217P00090000 | 2022-08-05 11:34AM EST | 90.00 | 4.30 | 4.00 | 4.60 | 0.00 | - | - | 49 | 0.00% |
| EW230217P00095000 | 2022-08-09 12:41PM EST | 95.00 | 6.60 | 5.40 | 6.50 | 0.00 | - | 5 | 23 | 0.00% |
| EW230217P00100000 | 2022-08-04 10:16AM EST | 100.00 | 7.70 | 7.20 | 8.40 | 0.00 | - | - | 41 | 0.00% |
| EW230217P00105000 | 2022-08-02 10:24AM EST | 105.00 | 10.10 | 9.40 | 10.50 | 0.00 | - | 1 | 817 | 0.00% |
© 2023 Yahoo. All rights reserved.
