UK markets closed
NIKKEI 225
27,419.61 -47.00 (-0.17%) HANG SENG
20,049.64 +458.21 (+2.34%) CRUDE OIL
69.42 -1.48 (-2.09%) GOLD FUTURES
2,005.10 +55.50 (+2.85%) DOW
31,890.88 -139.23 (-0.43%) Bitcoin GBP
22,871.74 -268.15 (-1.16%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230519C00035000 | 2023-01-24 4:06PM EDT | 35.00 | 42.55 | 40.50 | 45.20 | 0.00 | - | - | 1 | 146.58% |
| EW230519C00055000 | 2022-12-15 11:12AM EDT | 55.00 | 21.80 | 22.50 | 27.10 | 0.00 | - | - | 1 | 67.09% |
| EW230519C00060000 | 2022-11-09 12:15PM EDT | 60.00 | 15.62 | 16.30 | 17.60 | 0.00 | - | 12 | 12 | 0.00% |
| EW230519C00065000 | 2023-01-12 1:48PM EDT | 65.00 | 15.50 | 12.20 | 15.00 | 0.00 | - | 1 | 2 | 45.22% |
| EW230519C00070000 | 2023-03-23 1:50PM EDT | 70.00 | 11.68 | 10.00 | 12.20 | -1.42 | -10.84% | 1 | 88 | 56.64% |
| EW230519C00075000 | 2023-03-22 9:31AM EDT | 75.00 | 9.27 | 6.70 | 9.20 | 0.00 | - | 2 | 796 | 56.95% |
| EW230519C00080000 | 2023-03-23 11:31AM EDT | 80.00 | 5.30 | 4.30 | 4.70 | -0.52 | -8.93% | 1 | 1,608 | 40.67% |
| EW230519C00085000 | 2023-03-23 1:58PM EDT | 85.00 | 2.40 | 2.20 | 2.45 | -0.90 | -27.27% | 10 | 1,220 | 37.13% |
| EW230519C00090000 | 2023-03-22 3:07PM EDT | 90.00 | 1.25 | 0.90 | 1.20 | 0.00 | - | 10 | 1,144 | 35.84% |
| EW230519C00095000 | 2023-03-23 1:58PM EDT | 95.00 | 0.40 | 0.15 | 1.35 | -0.60 | -60.00% | 10 | 146 | 46.31% |
| EW230519C00100000 | 2023-03-09 4:20PM EDT | 100.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 2 | 478 | 40.14% |
| EW230519C00105000 | 2022-11-21 12:46PM EDT | 105.00 | 0.75 | 0.20 | 0.55 | 0.00 | - | 1 | 7 | 48.36% |
| EW230519C00110000 | 2022-12-13 11:24AM EDT | 110.00 | 0.36 | 0.00 | 0.70 | 0.00 | - | 10 | 57 | 57.18% |
| EW230519C00115000 | 2022-10-27 3:03PM EDT | 115.00 | 1.80 | 0.10 | 1.00 | 0.00 | - | 2 | 0 | 59.47% |
| EW230519C00120000 | 2023-02-16 4:16PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 48.24% |
| EW230519C00125000 | 2023-02-07 1:22PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 15 | 80.18% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230519P00035000 | 2022-12-06 10:30AM EDT | 35.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | - | 10 | 146.39% |
| EW230519P00045000 | 2023-01-10 12:49PM EDT | 45.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 79.20% |
| EW230519P00050000 | 2023-01-20 4:53PM EDT | 50.00 | 0.82 | 0.05 | 0.45 | 0.00 | - | 2 | 7 | 65.04% |
| EW230519P00055000 | 2023-03-10 1:22PM EDT | 55.00 | 0.39 | 0.00 | 2.35 | 0.00 | - | 2 | 41 | 77.20% |
| EW230519P00060000 | 2023-03-13 9:48AM EDT | 60.00 | 0.95 | 0.15 | 0.45 | 0.00 | - | 40 | 79 | 48.34% |
| EW230519P00065000 | 2023-03-16 12:49PM EDT | 65.00 | 0.48 | 0.45 | 0.75 | 0.00 | - | 5 | 459 | 42.68% |
| EW230519P00070000 | 2023-03-23 10:00AM EDT | 70.00 | 1.26 | 1.25 | 1.45 | +0.01 | +0.80% | 1 | 4,314 | 39.31% |
| EW230519P00075000 | 2023-03-21 3:22PM EDT | 75.00 | 1.96 | 2.40 | 2.50 | 0.00 | - | 1 | 1,022 | 34.62% |
| EW230519P00080000 | 2023-03-20 11:11AM EDT | 80.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | 13 | 449 | 32.69% |
| EW230519P00085000 | 2023-03-22 11:09AM EDT | 85.00 | 5.90 | 6.50 | 7.60 | 0.00 | - | 70 | 105 | 30.45% |
| EW230519P00090000 | 2023-02-22 11:46AM EDT | 90.00 | 14.10 | 9.60 | 12.00 | 0.00 | - | 2 | 5 | 34.67% |
| EW230519P00095000 | 2023-02-02 1:34PM EDT | 95.00 | 11.50 | 12.50 | 14.20 | 0.00 | - | - | 0 | 0.00% |
| EW230519P00105000 | 2022-12-27 1:49PM EDT | 105.00 | 31.48 | 24.90 | 28.90 | 0.00 | - | - | 20 | 56.20% |
© 2023 Yahoo. All rights reserved.
