UK markets open in 6 hours 5 minutes
NIKKEI 225
30,666.00 +139.12 (+0.46%) HANG SENG
17,195.84 -135.38 (-0.78%) CRUDE OIL
84.29 +0.07 (+0.08%) GOLD FUTURES
1,838.10 +3.30 (+0.18%) DOW
33,129.55 +127.17 (+0.39%) Bitcoin GBP
22,951.84 +452.80 (+2.01%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231117C00055000 | 2023-08-16 2:03PM EDT | 55.00 | 25.42 | 17.30 | 20.60 | 0.00 | - | - | 1 | 97.44% |
| EW231117C00060000 | 2023-10-04 12:51PM EDT | 60.00 | 11.78 | 11.60 | 12.50 | -22.42 | -65.56% | 1 | 34 | 54.69% |
| EW231117C00065000 | 2023-10-04 11:59AM EDT | 65.00 | 7.70 | 8.00 | 8.30 | +0.80 | +11.59% | 128 | 25 | 47.61% |
| EW231117C00067500 | 2023-10-04 3:52PM EDT | 67.50 | 6.30 | 6.20 | 6.40 | +1.00 | +18.87% | 3 | 134 | 44.29% |
| EW231117C00070000 | 2023-10-04 3:52PM EDT | 70.00 | 4.70 | 4.60 | 4.80 | +0.70 | +17.50% | 21 | 96 | 42.29% |
| EW231117C00072500 | 2023-10-04 3:43PM EDT | 72.50 | 3.37 | 3.30 | 3.50 | +0.72 | +27.17% | 39 | 9,949 | 41.07% |
| EW231117C00075000 | 2023-10-04 3:46PM EDT | 75.00 | 2.25 | 2.25 | 2.35 | +0.48 | +27.12% | 50 | 3,538 | 38.89% |
| EW231117C00077500 | 2023-10-04 3:36PM EDT | 77.50 | 1.50 | 1.45 | 1.55 | +0.45 | +42.86% | 219 | 1,797 | 37.89% |
| EW231117C00080000 | 2023-10-04 3:34PM EDT | 80.00 | 0.88 | 0.90 | 1.05 | +0.07 | +8.64% | 45 | 2,357 | 38.09% |
| EW231117C00082500 | 2023-10-04 2:53PM EDT | 82.50 | 0.51 | 0.50 | 0.75 | +0.01 | +2.00% | 4 | 9,473 | 39.19% |
| EW231117C00085000 | 2023-10-04 3:08PM EDT | 85.00 | 0.35 | 0.35 | 0.55 | +0.08 | +29.63% | 67 | 1,774 | 40.53% |
| EW231117C00087500 | 2023-10-02 1:44PM EDT | 87.50 | 0.25 | 0.15 | 0.45 | 0.00 | - | 2 | 54 | 42.82% |
| EW231117C00090000 | 2023-10-04 10:54AM EDT | 90.00 | 0.20 | 0.10 | 0.40 | +0.03 | +17.65% | 3 | 570 | 45.75% |
| EW231117C00095000 | 2023-10-04 11:13AM EDT | 95.00 | 0.15 | 0.00 | 2.25 | +0.05 | +50.00% | 120 | 517 | 69.43% |
| EW231117C00100000 | 2023-09-28 9:30AM EDT | 100.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 11 | 259 | 77.56% |
| EW231117C00105000 | 2023-10-03 10:42AM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 756 | 58.98% |
| EW231117C00110000 | 2023-09-25 9:30AM EDT | 110.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 11 | 163 | 91.48% |
| EW231117C00115000 | 2023-09-28 9:30AM EDT | 115.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 16 | 52 | 97.95% |
| EW231117C00120000 | 2023-07-17 9:30AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231117P00040000 | 2023-09-19 3:35PM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 128.42% |
| EW231117P00045000 | 2023-09-19 3:35PM EDT | 45.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 107.57% |
| EW231117P00047500 | 2023-09-27 9:30AM EDT | 47.50 | 0.38 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 86.28% |
| EW231117P00050000 | 2023-09-28 1:20PM EDT | 50.00 | 0.37 | 0.05 | 2.00 | 0.00 | - | 10 | 65 | 86.13% |
| EW231117P00055000 | 2023-10-02 3:55PM EDT | 55.00 | 0.34 | 0.10 | 0.35 | 0.00 | - | 100 | 113 | 50.93% |
| EW231117P00060000 | 2023-10-04 3:53PM EDT | 60.00 | 0.60 | 0.55 | 0.70 | -0.23 | -27.71% | 6 | 616 | 45.07% |
| EW231117P00062500 | 2023-10-03 3:36PM EDT | 62.50 | 1.15 | 0.90 | 1.05 | -0.10 | -8.00% | 2 | 239 | 43.21% |
| EW231117P00065000 | 2023-10-04 3:45PM EDT | 65.00 | 1.45 | 1.40 | 1.50 | -0.35 | -19.44% | 32 | 715 | 40.87% |
| EW231117P00067500 | 2023-10-04 3:39PM EDT | 67.50 | 2.05 | 2.00 | 2.15 | -0.60 | -22.64% | 44 | 387 | 38.92% |
| EW231117P00070000 | 2023-10-04 3:36PM EDT | 70.00 | 3.01 | 2.90 | 3.10 | -0.59 | -16.39% | 12 | 888 | 37.85% |
| EW231117P00072500 | 2023-10-04 2:56PM EDT | 72.50 | 4.50 | 4.00 | 4.20 | -0.27 | -5.66% | 25 | 647 | 35.69% |
| EW231117P00075000 | 2023-10-04 10:08AM EDT | 75.00 | 6.90 | 5.40 | 5.70 | +0.50 | +7.81% | 59 | 879 | 34.84% |
| EW231117P00077500 | 2023-10-03 1:12PM EDT | 77.50 | 8.32 | 7.20 | 7.50 | 0.00 | - | 2 | 55 | 34.50% |
| EW231117P00080000 | 2023-10-02 1:18PM EDT | 80.00 | 11.50 | 9.10 | 10.90 | 0.00 | - | 1 | 228 | 52.27% |
| EW231117P00082500 | 2023-09-15 10:20AM EDT | 82.50 | 9.00 | 11.30 | 11.70 | 0.00 | - | 6 | 195 | 34.08% |
| EW231117P00085000 | 2023-10-03 1:41PM EDT | 85.00 | 15.10 | 13.60 | 14.00 | 0.00 | - | 1 | 556 | 33.94% |
| EW231117P00087500 | 2023-08-07 10:28AM EDT | 87.50 | 8.00 | 8.90 | 12.70 | 0.00 | - | - | 4 | 0.00% |
| EW231117P00090000 | 2023-08-08 1:30PM EDT | 90.00 | 12.00 | 13.90 | 14.20 | 0.00 | - | 1 | 2 | 0.00% |
| EW231117P00095000 | 2023-08-01 12:49PM EDT | 95.00 | 13.60 | 17.80 | 20.10 | 0.00 | - | 8 | 0 | 0.00% |
| EW231117P00100000 | 2023-07-26 10:05AM EDT | 100.00 | 9.60 | 24.50 | 25.90 | 0.00 | - | 23 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
