UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,314.30 +4.70 (+0.20%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,248.14 +1,064.59 (+2.31%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00045000 | 2024-05-01 2:55PM EDT | 45.00 | 40.80 | 38.10 | 42.00 | 0.00 | - | 100 | 50 | 259.18% |
| EW240517C00047500 | 2024-05-01 2:53PM EDT | 47.50 | 38.20 | 35.60 | 39.50 | 0.00 | - | - | 0 | 241.31% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 197.41% |
| EW240517C00057500 | 2023-11-13 11:15AM EDT | 57.50 | 11.30 | 18.90 | 20.80 | 0.00 | - | - | 25 | 0.00% |
| EW240517C00060000 | 2023-12-12 1:58PM EDT | 60.00 | 14.70 | 16.10 | 18.30 | 0.00 | - | 1 | 86 | 0.00% |
| EW240517C00062500 | 2024-04-26 9:31AM EDT | 62.50 | 24.68 | 20.60 | 23.50 | 0.00 | - | 1 | 121 | 119.04% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 143.31% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 247.31% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 13.50 | 17.10 | 0.00 | - | 1 | 130 | 59.38% |
| EW240517C00072500 | 2024-04-26 9:31AM EDT | 72.50 | 14.80 | 10.70 | 14.60 | 0.00 | - | 1 | 65 | 98.73% |
| EW240517C00075000 | 2024-04-26 10:41AM EDT | 75.00 | 11.32 | 8.50 | 11.40 | 0.00 | - | 1 | 274 | 71.63% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 7.10 | 8.70 | 0.00 | - | 1 | 148 | 55.66% |
| EW240517C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 4.95 | 5.30 | 6.10 | 0.00 | - | 1 | 237 | 41.99% |
| EW240517C00082500 | 2024-04-30 12:55PM EDT | 82.50 | 3.20 | 3.30 | 3.60 | 0.00 | - | 2 | 244 | 29.64% |
| EW240517C00085000 | 2024-05-02 2:52PM EDT | 85.00 | 1.92 | 1.70 | 1.90 | +0.52 | +37.14% | 73 | 353 | 26.32% |
| EW240517C00087500 | 2024-05-01 3:20PM EDT | 87.50 | 0.95 | 0.70 | 0.85 | 0.00 | - | 3 | 1,012 | 25.20% |
| EW240517C00090000 | 2024-05-02 1:30PM EDT | 90.00 | 0.25 | 0.25 | 0.30 | -0.18 | -41.86% | 134 | 2,363 | 24.32% |
| EW240517C00092500 | 2024-05-01 3:18PM EDT | 92.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 12 | 1,465 | 26.86% |
| EW240517C00095000 | 2024-05-02 2:47PM EDT | 95.00 | 0.37 | 0.00 | 0.35 | +0.27 | +270.00% | 2 | 5,534 | 40.67% |
| EW240517C00097500 | 2024-04-29 10:16AM EDT | 97.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,253 | 12.50% |
| EW240517C00100000 | 2024-05-02 2:38PM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 1,594 | 50.88% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,175 | 46.48% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 211 | 50.39% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 45 | 25.00% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 96.78% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 105.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00032500 | 2023-12-12 4:52PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 253.52% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 235.55% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 218.95% |
| EW240517P00040000 | 2024-03-06 10:57AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| EW240517P00042500 | 2024-01-05 11:14AM EDT | 42.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 188.87% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 162.11% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 149.71% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,300 | 126.56% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 143.80% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 105.08% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 94.82% |
| EW240517P00065000 | 2024-05-02 2:36PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 123 | 54.30% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 101 | 75.20% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 149 | 52.15% |
| EW240517P00072500 | 2024-04-26 9:33AM EDT | 72.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 112 | 45.90% |
| EW240517P00075000 | 2024-05-02 12:29PM EDT | 75.00 | 0.09 | 0.00 | 0.20 | -0.17 | -65.38% | 3 | 114 | 40.23% |
| EW240517P00077500 | 2024-05-02 2:37PM EDT | 77.50 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 1 | 4,648 | 29.79% |
| EW240517P00080000 | 2024-05-02 1:30PM EDT | 80.00 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 4 | 5,838 | 27.54% |
| EW240517P00082500 | 2024-05-02 1:30PM EDT | 82.50 | 0.78 | 0.65 | 0.80 | +0.13 | +20.00% | 4 | 423 | 25.68% |
| EW240517P00085000 | 2024-05-02 1:52PM EDT | 85.00 | 1.77 | 1.50 | 1.65 | +0.27 | +18.00% | 1 | 1,685 | 23.66% |
| EW240517P00087500 | 2024-05-02 11:39AM EDT | 87.50 | 3.40 | 1.35 | 3.20 | +0.45 | +15.25% | 2 | 3,875 | 23.73% |
| EW240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 5.60 | 3.20 | 5.30 | +0.03 | +0.54% | 1 | 2,487 | 25.78% |
| EW240517P00092500 | 2024-04-30 3:51PM EDT | 92.50 | 7.48 | 5.60 | 8.50 | 0.00 | - | 16 | 233 | 49.02% |
| EW240517P00095000 | 2024-04-29 2:27PM EDT | 95.00 | 9.50 | 8.30 | 12.00 | 0.00 | - | 2 | 3 | 76.03% |
| EW240517P00097500 | 2024-04-30 3:51PM EDT | 97.50 | 12.60 | 10.60 | 14.50 | 0.00 | - | 16 | 17 | 85.01% |
| EW240517P00100000 | 2024-04-26 10:41AM EDT | 100.00 | 13.61 | 13.10 | 17.00 | 0.00 | - | 1 | 0 | 93.41% |
© 2024 Yahoo. All rights reserved.