Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240119C00050000 | 2022-08-03 2:47PM EDT | 50.00 | 56.50 | 55.70 | 59.70 | 0.00 | - | 25 | 14 | 188.60% |
| EW240119C00055000 | 2021-11-26 1:40PM EDT | 55.00 | 61.10 | 75.20 | 79.00 | 0.00 | - | 1 | 1 | 385.21% |
| EW240119C00060000 | 2021-12-21 3:07PM EDT | 60.00 | 67.90 | 65.50 | 70.50 | 0.00 | - | - | 2 | 279.28% |
| EW240119C00070000 | 2023-03-20 3:11PM EDT | 70.00 | 18.20 | 17.60 | 21.30 | 0.00 | - | - | 28 | 51.87% |
| EW240119C00075000 | 2023-03-06 4:51PM EDT | 75.00 | 13.60 | 13.80 | 16.20 | 0.00 | - | - | 95 | 42.56% |
| EW240119C00080000 | 2023-03-28 11:48AM EDT | 80.00 | 11.60 | 11.30 | 12.50 | 0.00 | - | 1 | 276 | 38.22% |
| EW240119C00085000 | 2023-03-29 9:37AM EDT | 85.00 | 9.80 | 7.80 | 9.90 | 0.00 | - | 2 | 538 | 36.79% |
| EW240119C00090000 | 2023-03-30 2:23PM EDT | 90.00 | 7.20 | 6.10 | 7.20 | 0.00 | - | 1 | 328 | 33.89% |
| EW240119C00095000 | 2023-03-27 11:45AM EDT | 95.00 | 5.20 | 4.20 | 5.30 | 0.00 | - | 3 | 180 | 32.51% |
| EW240119C00100000 | 2023-03-31 12:20PM EDT | 100.00 | 3.80 | 3.00 | 3.90 | +0.10 | +2.70% | 3 | 232 | 31.73% |
| EW240119C00105000 | 2023-03-31 11:45AM EDT | 105.00 | 2.45 | 2.45 | 3.00 | -0.40 | -14.04% | 10 | 100 | 31.85% |
| EW240119C00110000 | 2023-03-27 10:56AM EDT | 110.00 | 2.35 | 1.60 | 2.85 | 0.00 | - | 10 | 117 | 34.55% |
| EW240119C00115000 | 2023-03-27 9:33AM EDT | 115.00 | 1.75 | 1.00 | 2.15 | -0.15 | -7.89% | 1 | 574 | 34.19% |
| EW240119C00120000 | 2023-02-28 2:57PM EDT | 120.00 | 1.27 | 0.85 | 1.75 | 0.00 | - | 3 | 312 | 34.71% |
| EW240119C00125000 | 2023-03-07 12:41PM EDT | 125.00 | 0.70 | 0.60 | 2.30 | 0.00 | - | 1 | 120 | 40.30% |
| EW240119C00130000 | 2023-03-08 3:19PM EDT | 130.00 | 0.65 | 0.40 | 1.55 | 0.00 | - | 1 | 106 | 38.26% |
| EW240119C00135000 | 2023-03-27 9:34AM EDT | 135.00 | 1.30 | 0.20 | 1.15 | 0.00 | - | 1 | 534 | 37.55% |
| EW240119C00140000 | 2023-02-27 2:13PM EDT | 140.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 2 | 104 | 47.99% |
| EW240119C00145000 | 2023-02-27 1:10PM EDT | 145.00 | 0.20 | 0.05 | 2.40 | 0.00 | - | 15 | 38 | 49.76% |
| EW240119C00150000 | 2023-03-31 9:36AM EDT | 150.00 | 0.60 | 0.00 | 2.00 | +0.20 | +50.00% | 1 | 1,141 | 49.27% |
| EW240119C00155000 | 2022-07-27 3:10PM EDT | 155.00 | 4.50 | 2.65 | 4.70 | 0.00 | - | - | 4 | 60.47% |
| EW240119C00165000 | 2021-12-13 1:13AM EDT | 165.00 | 9.50 | 8.90 | 12.00 | 0.00 | - | - | 1 | 92.41% |
| EW240119C00170000 | 2022-07-29 10:42AM EDT | 170.00 | 2.00 | 1.45 | 2.90 | 0.00 | - | 1 | 125 | 57.25% |
| EW240119C00180000 | 2021-12-20 2:02PM EDT | 180.00 | 6.00 | 6.50 | 9.50 | 0.00 | - | 3 | 23 | 88.49% |
| EW240119C00185000 | 2021-12-23 3:22PM EDT | 185.00 | 7.59 | 5.20 | 8.50 | 0.00 | - | 1 | 1 | 85.41% |
| EW240119C00195000 | 2022-08-03 2:40PM EDT | 195.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | - | 15 | 50.66% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240119P00045000 | 2022-07-14 11:28AM EDT | 45.00 | 1.40 | 0.55 | 1.40 | 0.00 | - | - | 1 | 53.52% |
| EW240119P00050000 | 2023-03-31 12:26PM EDT | 50.00 | 1.25 | 0.90 | 2.20 | 0.00 | - | 25 | 42 | 52.73% |
| EW240119P00055000 | 2023-03-03 2:15PM EDT | 55.00 | 1.55 | 1.15 | 2.30 | 0.00 | - | 2 | 29 | 45.74% |
| EW240119P00060000 | 2023-03-27 10:56AM EDT | 60.00 | 2.85 | 1.75 | 2.85 | 0.00 | - | 2 | 182 | 41.85% |
| EW240119P00065000 | 2023-03-22 2:11PM EDT | 65.00 | 2.95 | 1.75 | 3.50 | -0.15 | -4.84% | 2 | 260 | 38.00% |
| EW240119P00070000 | 2023-03-31 3:30PM EDT | 70.00 | 3.70 | 2.80 | 5.20 | -1.10 | -22.92% | 17 | 136 | 38.11% |
| EW240119P00075000 | 2023-03-30 3:29PM EDT | 75.00 | 5.70 | 4.50 | 5.60 | 0.00 | - | 10 | 164 | 31.80% |
| EW240119P00080000 | 2023-03-31 2:42PM EDT | 80.00 | 6.85 | 4.90 | 8.00 | -1.05 | -13.29% | 1 | 171 | 32.05% |
| EW240119P00085000 | 2023-03-29 10:03AM EDT | 85.00 | 8.73 | 8.50 | 10.10 | 0.00 | - | 4 | 149 | 29.81% |
| EW240119P00090000 | 2023-03-21 3:00PM EDT | 90.00 | 12.75 | 9.60 | 11.90 | 0.00 | - | - | 68 | 25.07% |
| EW240119P00095000 | 2023-03-28 3:32PM EDT | 95.00 | 15.02 | 13.10 | 16.00 | 0.00 | - | 1 | 50 | 26.82% |
| EW240119P00100000 | 2023-03-21 3:01PM EDT | 100.00 | 19.59 | 16.60 | 19.90 | 0.00 | - | 6 | 223 | 26.64% |
| EW240119P00105000 | 2022-08-11 11:02AM EDT | 105.00 | 14.00 | 14.00 | 14.80 | -0.30 | -2.10% | 1 | 193 | 0.00% |
| EW240119P00110000 | 2022-08-04 1:58PM EDT | 110.00 | 16.90 | 16.50 | 17.80 | 0.00 | - | 5 | 94 | 0.00% |
| EW240119P00115000 | 2022-08-09 9:52AM EDT | 115.00 | 19.90 | 19.20 | 20.40 | 0.00 | - | 15 | 13 | 0.00% |
| EW240119P00120000 | 2021-11-16 1:50PM EDT | 120.00 | 21.50 | 18.10 | 22.90 | 0.00 | - | 5 | 4 | 0.00% |
| EW240119P00125000 | 2021-11-10 7:59AM EDT | 125.00 | 24.55 | 20.00 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| EW240119P00130000 | 2021-12-22 3:10PM EDT | 130.00 | 23.30 | 22.10 | 26.50 | 0.00 | - | 4 | 0 | 0.00% |
| EW240119P00180000 | 2022-07-18 9:33AM EDT | 180.00 | 80.17 | 74.20 | 78.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
