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
2,314.10 +4.50 (+0.19%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,347.01 +1,191.48 (+2.58%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW241115C00080000 | 2024-04-12 1:02PM EDT | 80.00 | 15.45 | 11.00 | 11.40 | 0.00 | - | 2 | 4 | 35.71% |
| EW241115C00085000 | 2024-04-26 10:14AM EDT | 85.00 | 9.20 | 7.90 | 8.70 | 0.00 | - | 2 | 3 | 34.79% |
| EW241115C00087500 | 2024-04-29 3:46PM EDT | 87.50 | 7.40 | 5.00 | 8.00 | 0.00 | - | 2 | 5 | 36.27% |
| EW241115C00090000 | 2024-05-01 11:29AM EDT | 90.00 | 5.40 | 5.70 | 7.30 | 0.00 | - | 1 | 12 | 37.32% |
| EW241115C00092500 | 2024-04-29 10:56AM EDT | 92.50 | 5.20 | 3.50 | 5.60 | 0.00 | - | 13 | 28 | 33.94% |
| EW241115C00095000 | 2024-05-01 11:41AM EDT | 95.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 4 | 7 | 31.21% |
| EW241115C00097500 | 2024-04-30 10:15AM EDT | 97.50 | 3.70 | 3.20 | 3.40 | 0.00 | - | 4 | 13 | 30.51% |
| EW241115C00100000 | 2024-05-02 12:08PM EDT | 100.00 | 2.60 | 2.55 | 4.50 | +0.13 | +5.26% | 3 | 46 | 38.05% |
| EW241115C00105000 | 2024-05-01 3:40PM EDT | 105.00 | 1.65 | 1.60 | 1.85 | 0.00 | - | 6 | 17 | 29.75% |
| EW241115C00110000 | 2024-05-01 11:22AM EDT | 110.00 | 1.02 | 1.00 | 1.20 | 0.00 | - | 1 | 76 | 29.40% |
| EW241115C00115000 | 2024-04-02 12:00PM EDT | 115.00 | 2.90 | 0.60 | 0.85 | 0.00 | - | 2 | 5 | 29.90% |
| EW241115C00120000 | 2024-04-15 12:46PM EDT | 120.00 | 1.50 | 0.35 | 2.10 | 0.00 | - | - | 100 | 42.15% |
| EW241115C00125000 | 2024-03-21 11:05AM EDT | 125.00 | 1.75 | 0.45 | 1.85 | 0.00 | - | - | 1 | 43.63% |
| EW241115C00130000 | 2024-03-27 3:47PM EDT | 130.00 | 1.30 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 49.55% |
| EW241115C00140000 | 2024-03-28 12:28PM EDT | 140.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 54.32% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW241115P00060000 | 2024-05-01 10:01AM EDT | 60.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 33.86% |
| EW241115P00065000 | 2024-03-21 12:56PM EDT | 65.00 | 0.72 | 1.20 | 1.35 | 0.00 | - | - | 6 | 34.11% |
| EW241115P00070000 | 2024-04-29 10:17AM EDT | 70.00 | 1.50 | 0.80 | 1.65 | 0.00 | - | 6 | 19 | 29.26% |
| EW241115P00075000 | 2024-04-25 10:10AM EDT | 75.00 | 2.55 | 1.55 | 2.65 | 0.00 | - | 4 | 9 | 27.63% |
| EW241115P00080000 | 2024-05-01 3:28PM EDT | 80.00 | 3.85 | 2.70 | 4.10 | 0.00 | - | 2 | 14 | 26.07% |
| EW241115P00085000 | 2024-04-23 2:04PM EDT | 85.00 | 5.70 | 5.80 | 6.10 | 0.00 | - | 3 | 11 | 24.58% |
| EW241115P00087500 | 2024-04-23 2:26PM EDT | 87.50 | 6.80 | 7.00 | 7.30 | 0.00 | - | - | 21 | 23.71% |
| EW241115P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 8.80 | 8.40 | 8.80 | 0.00 | - | 2 | 45 | 23.41% |
| EW241115P00092500 | 2024-04-18 10:42AM EDT | 92.50 | 10.20 | 8.70 | 10.30 | 0.00 | - | 1 | 2 | 22.45% |
| EW241115P00095000 | 2024-04-04 1:14PM EDT | 95.00 | 8.30 | 11.50 | 12.10 | 0.00 | - | 3 | 3 | 22.11% |
| EW241115P00097500 | 2024-04-04 12:41PM EDT | 97.50 | 9.70 | 11.40 | 14.20 | 0.00 | - | 2 | 7 | 22.64% |
| EW241115P00100000 | 2024-03-28 3:24PM EDT | 100.00 | 9.60 | 12.70 | 15.30 | 0.00 | - | 1 | 1 | 15.43% |
© 2024 Yahoo. All rights reserved.