Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816C00050000 | 2024-07-26 10:59AM EDT | 50.00 | 13.50 | 10.80 | 14.10 | +3.30 | +32.35% | 2 | - | 112.21% |
| EW240816C00055000 | 2024-07-26 2:23PM EDT | 55.00 | 6.00 | 6.20 | 9.00 | +0.50 | +9.09% | 41 | - | 77.83% |
| EW240816C00060000 | 2024-07-26 3:58PM EDT | 60.00 | 3.30 | 3.20 | 3.50 | +1.10 | +50.00% | 533 | 459 | 35.99% |
| EW240816C00065000 | 2024-07-26 3:47PM EDT | 65.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 2,087 | 3,357 | 32.76% |
| EW240816C00067500 | 2024-07-26 3:44PM EDT | 67.50 | 0.60 | 0.40 | 0.55 | -0.05 | -7.69% | 807 | 529 | 36.08% |
| EW240816C00070000 | 2024-07-26 3:58PM EDT | 70.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 367 | 259 | 43.02% |
| EW240816C00072500 | 2024-07-26 3:53PM EDT | 72.50 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 102 | 133 | 44.19% |
| EW240816C00075000 | 2024-07-26 2:07PM EDT | 75.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 9 | 320 | 51.47% |
| EW240816C00077500 | 2024-07-26 3:54PM EDT | 77.50 | 0.15 | 0.05 | 0.25 | +0.08 | +114.29% | 146 | 179 | 52.44% |
| EW240816C00080000 | 2024-07-26 3:04PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 56 | 296 | 54.49% |
| EW240816C00082500 | 2024-07-26 3:46PM EDT | 82.50 | 0.10 | 0.00 | 0.40 | +0.06 | +150.00% | 12 | 95 | 67.58% |
| EW240816C00085000 | 2024-07-25 9:31AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 148 | 83.11% |
| EW240816C00087500 | 2024-07-25 2:55PM EDT | 87.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 36 | 1,483 | 76.76% |
| EW240816C00090000 | 2024-07-26 2:41PM EDT | 90.00 | 0.38 | 0.00 | 0.35 | +0.34 | +850.00% | 1 | 1,207 | 81.84% |
| EW240816C00092500 | 2024-07-26 2:41PM EDT | 92.50 | 0.39 | 0.00 | 0.35 | +0.34 | +680.00% | 1 | 983 | 86.62% |
| EW240816C00095000 | 2024-07-26 3:47PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 2,263 | 69.92% |
| EW240816C00097500 | 2024-07-26 3:35PM EDT | 97.50 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 726 | 3,367 | 73.44% |
| EW240816C00100000 | 2024-07-26 10:21AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 7 | 1,302 | 77.34% |
| EW240816C00105000 | 2024-07-25 1:06PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,386 | 84.38% |
| EW240816C00110000 | 2024-07-25 12:08PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 2,646 | 90.63% |
| EW240816C00115000 | 2024-06-24 1:42PM EDT | 115.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 25 | 145 | 109.77% |
| EW240816C00120000 | 2024-05-01 9:49AM EDT | 120.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 147.07% |
| EW240816C00125000 | 2024-03-14 1:49PM EDT | 125.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 157.62% |
| EW240816C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 0.44 | 0.10 | 0.80 | 0.00 | - | 4 | 11 | 166.02% |
| EW240816C00135000 | 2024-04-11 9:31AM EDT | 135.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 204.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816P00037500 | 2024-07-25 3:55PM EDT | 37.50 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| EW240816P00040000 | 2024-07-25 3:15PM EDT | 40.00 | 0.12 | - | - | 0.00 | - | - | - | 0.00% |
| EW240816P00045000 | 2024-07-25 3:59PM EDT | 45.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| EW240816P00047500 | 2024-07-25 3:54PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 39 | 54.69% |
| EW240816P00050000 | 2024-07-26 10:29AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 93 | 167 | 51.37% |
| EW240816P00055000 | 2024-07-26 3:49PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | -0.74 | -83.15% | 153 | 439 | 37.79% |
| EW240816P00060000 | 2024-07-26 3:54PM EDT | 60.00 | 0.71 | 0.70 | 0.85 | -1.94 | -73.21% | 893 | 2,835 | 30.62% |
| EW240816P00065000 | 2024-07-26 2:36PM EDT | 65.00 | 3.36 | 3.20 | 3.40 | -2.69 | -44.46% | 91 | 437 | 29.30% |
| EW240816P00067500 | 2024-07-25 12:43PM EDT | 67.50 | 6.25 | 5.20 | 5.60 | -0.05 | -0.79% | 1 | 117 | 34.08% |
| EW240816P00070000 | 2024-07-25 3:10PM EDT | 70.00 | 9.10 | 6.20 | 9.00 | -0.70 | -7.14% | 8 | 231 | 64.97% |
| EW240816P00072500 | 2024-07-26 9:51AM EDT | 72.50 | 10.95 | 8.40 | 12.00 | -1.55 | -12.40% | 1 | 458 | 85.84% |
| EW240816P00075000 | 2024-07-26 12:47PM EDT | 75.00 | 12.40 | 12.10 | 14.00 | -2.60 | -17.33% | 1 | 305 | 58.40% |
| EW240816P00077500 | 2024-07-26 9:31AM EDT | 77.50 | 15.30 | 14.50 | 16.30 | -1.30 | -7.83% | 1 | 2,890 | 59.18% |
| EW240816P00080000 | 2024-07-26 3:30PM EDT | 80.00 | 17.10 | 15.80 | 19.30 | -3.60 | -17.39% | 1,642 | 1,545 | 108.89% |
| EW240816P00082500 | 2024-07-26 3:30PM EDT | 82.50 | 20.50 | 19.80 | 20.50 | -2.30 | -10.09% | 622 | 730 | 76.86% |
| EW240816P00085000 | 2024-07-26 3:30PM EDT | 85.00 | 22.50 | 20.60 | 24.50 | -3.50 | -13.46% | 3,593 | 2,862 | 129.20% |
| EW240816P00087500 | 2024-07-26 3:30PM EDT | 87.50 | 24.10 | 23.10 | 25.20 | -1.60 | -6.23% | 1,997 | 1,119 | 66.41% |
| EW240816P00090000 | 2024-07-26 3:30PM EDT | 90.00 | 26.50 | 25.70 | 29.40 | -2.00 | -7.02% | 2,473 | 1,395 | 140.82% |
| EW240816P00092500 | 2024-07-26 3:30PM EDT | 92.50 | 30.27 | 28.10 | 32.00 | -1.93 | -5.99% | 210 | 168 | 149.95% |
| EW240816P00095000 | 2024-07-26 3:29PM EDT | 95.00 | 35.50 | 30.60 | 34.50 | +0.80 | +2.31% | 59 | 46 | 156.25% |
| EW240816P00097500 | 2024-07-25 3:26PM EDT | 97.50 | 37.20 | 33.10 | 37.00 | 0.00 | - | 481 | 0 | 162.30% |
| EW240816P00100000 | 2024-07-25 3:26PM EDT | 100.00 | 39.70 | 35.60 | 39.50 | 0.00 | - | 81 | 2 | 168.12% |
| EW240816P00105000 | 2024-04-02 1:53PM EDT | 105.00 | 12.60 | 18.20 | 22.30 | 0.00 | - | - | 0 | 0.00% |
| EW240816P00110000 | 2024-02-07 10:35AM EDT | 110.00 | 26.10 | 16.20 | 18.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.