UK markets open in 2 hours 52 minutes
NIKKEI 225
37,898.88 +270.40 (+0.72%) HANG SENG
17,617.81 +333.27 (+1.93%) CRUDE OIL
83.81 +0.24 (+0.29%) GOLD FUTURES
2,346.60 +4.10 (+0.18%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,502.29 +101.33 (+0.20%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117C00035000 | 2023-11-29 11:15AM EDT | 35.00 | 35.00 | 41.00 | 46.00 | 0.00 | - | 50 | 29 | 0.00% |
| EW250117C00045000 | 2023-01-31 2:05PM EDT | 45.00 | 37.00 | 38.70 | 42.90 | 0.00 | - | - | 1 | 0.00% |
| EW250117C00050000 | 2024-02-13 10:38AM EDT | 50.00 | 40.25 | 43.50 | 48.30 | 0.00 | - | 1 | 22 | 97.95% |
| EW250117C00055000 | 2024-04-24 10:32AM EDT | 55.00 | 36.27 | 33.60 | 37.80 | 0.00 | - | 6 | 60 | 55.03% |
| EW250117C00060000 | 2024-04-17 1:29PM EDT | 60.00 | 30.60 | 29.00 | 33.50 | 0.00 | - | 1 | 494 | 50.83% |
| EW250117C00062500 | 2024-02-06 11:03AM EDT | 62.50 | 28.00 | 32.50 | 36.60 | 0.00 | - | 1 | 7 | 76.65% |
| EW250117C00065000 | 2024-04-01 11:24AM EDT | 65.00 | 32.60 | 24.70 | 29.40 | 0.00 | - | 2 | 226 | 59.31% |
| EW250117C00067500 | 2024-02-09 10:51AM EDT | 67.50 | 24.16 | 27.90 | 32.00 | 0.00 | - | 1 | 7 | 68.64% |
| EW250117C00070000 | 2024-03-27 11:50AM EDT | 70.00 | 28.60 | 20.60 | 24.80 | 0.00 | - | 25 | 38 | 52.55% |
| EW250117C00072500 | 2024-02-02 11:14AM EDT | 72.50 | 17.50 | 17.60 | 21.30 | 0.00 | - | 1 | 29 | 44.14% |
| EW250117C00075000 | 2024-04-10 3:52PM EDT | 75.00 | 22.48 | 17.50 | 19.60 | 0.00 | - | 1 | 130 | 43.43% |
| EW250117C00077500 | 2024-03-07 10:30AM EDT | 77.50 | 20.12 | 21.00 | 21.90 | 0.00 | - | 1 | 17 | 55.97% |
| EW250117C00080000 | 2024-04-02 10:34AM EDT | 80.00 | 20.40 | 13.70 | 16.20 | 0.00 | - | 1 | 1,936 | 41.27% |
| EW250117C00082500 | 2024-03-15 3:51PM EDT | 82.50 | 18.50 | 15.10 | 17.60 | 0.00 | - | 1 | 45 | 50.87% |
| EW250117C00085000 | 2024-04-10 3:52PM EDT | 85.00 | 15.55 | 10.50 | 12.70 | 0.00 | - | 11 | 376 | 37.87% |
| EW250117C00087500 | 2024-04-23 10:40AM EDT | 87.50 | 10.50 | 8.90 | 11.20 | 0.00 | - | 1 | 120 | 36.69% |
| EW250117C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 8.60 | 7.70 | 9.90 | 0.00 | - | 1 | 170 | 35.91% |
| EW250117C00092500 | 2024-04-25 2:32PM EDT | 92.50 | 8.40 | 6.80 | 10.00 | -0.20 | -2.33% | 302 | 14 | 39.52% |
| EW250117C00095000 | 2024-04-25 2:06PM EDT | 95.00 | 7.60 | 6.90 | 9.20 | +0.31 | +4.25% | 8 | 533 | 39.86% |
| EW250117C00097500 | 2024-04-19 3:59PM EDT | 97.50 | 5.70 | 4.50 | 8.00 | 0.00 | - | 1 | 1 | 38.62% |
| EW250117C00100000 | 2024-04-18 12:41PM EDT | 100.00 | 5.05 | 3.60 | 7.00 | 0.00 | - | 3 | 487 | 37.81% |
| EW250117C00105000 | 2024-04-23 9:48AM EDT | 105.00 | 3.48 | 2.20 | 4.40 | 0.00 | - | 2 | 2,079 | 33.12% |
| EW250117C00110000 | 2024-04-25 1:26PM EDT | 110.00 | 3.00 | 1.45 | 4.70 | 0.00 | - | 30 | 2,695 | 38.21% |
| EW250117C00115000 | 2024-04-08 9:55AM EDT | 115.00 | 3.58 | 1.35 | 2.30 | 0.00 | - | 1 | 207 | 31.61% |
| EW250117C00120000 | 2024-04-12 11:43AM EDT | 120.00 | 2.05 | 0.45 | 3.60 | 0.00 | - | 2 | 161 | 40.60% |
| EW250117C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 0.90 | 0.35 | 1.35 | 0.00 | - | 1 | 190 | 32.00% |
| EW250117C00130000 | 2024-03-18 11:17AM EDT | 130.00 | 1.26 | 0.50 | 0.90 | 0.00 | - | 1 | 154 | 31.15% |
| EW250117C00135000 | 2024-04-01 12:35PM EDT | 135.00 | 1.06 | 0.05 | 1.15 | 0.00 | - | 1 | 11 | 35.28% |
| EW250117C00140000 | 2024-03-07 1:50PM EDT | 140.00 | 0.70 | 0.65 | 2.45 | 0.00 | - | 2 | 5 | 45.62% |
| EW250117C00145000 | 2024-04-17 1:27PM EDT | 145.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 10 | 94 | 36.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117P00032500 | 2024-02-08 3:14PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 63.67% |
| EW250117P00035000 | 2024-04-08 1:45PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 692 | 55.32% |
| EW250117P00037500 | 2024-02-15 4:36PM EDT | 37.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 63.38% |
| EW250117P00040000 | 2024-04-08 1:30PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 231 | 494 | 51.51% |
| EW250117P00042500 | 2024-02-15 4:33PM EDT | 42.50 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 60.62% |
| EW250117P00045000 | 2024-04-04 10:20AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 421 | 51.39% |
| EW250117P00047500 | 2024-04-04 10:21AM EDT | 47.50 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 46 | 48.54% |
| EW250117P00050000 | 2024-04-22 3:23PM EDT | 50.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 4 | 239 | 45.12% |
| EW250117P00055000 | 2024-03-27 1:36PM EDT | 55.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 1 | 319 | 40.92% |
| EW250117P00057500 | 2024-02-16 1:12PM EDT | 57.50 | 0.89 | 0.00 | 1.20 | 0.00 | - | 1 | 22 | 39.70% |
| EW250117P00060000 | 2024-03-18 2:01PM EDT | 60.00 | 0.79 | 0.85 | 1.40 | 0.00 | - | 2 | 40 | 38.23% |
| EW250117P00062500 | 2024-03-26 1:45PM EDT | 62.50 | 0.92 | 0.15 | 2.35 | 0.00 | - | 3 | 72 | 41.68% |
| EW250117P00065000 | 2024-02-07 12:40PM EDT | 65.00 | 1.65 | 1.15 | 2.55 | 0.00 | - | 3 | 212 | 39.47% |
| EW250117P00067500 | 2024-03-26 1:47PM EDT | 67.50 | 1.50 | 1.40 | 3.80 | 0.00 | - | 3 | 47 | 42.66% |
| EW250117P00070000 | 2024-04-16 10:35AM EDT | 70.00 | 2.35 | 1.90 | 4.00 | 0.00 | - | 150 | 300 | 39.97% |
| EW250117P00072500 | 2024-04-18 1:18PM EDT | 72.50 | 3.00 | 2.25 | 4.00 | 0.00 | - | 1 | 137 | 36.34% |
| EW250117P00075000 | 2024-04-22 2:25PM EDT | 75.00 | 3.30 | 2.85 | 3.90 | 0.00 | - | 2 | 400 | 32.32% |
| EW250117P00077500 | 2024-04-22 12:28PM EDT | 77.50 | 4.20 | 1.65 | 5.70 | 0.00 | - | 2 | 97 | 35.96% |
| EW250117P00080000 | 2024-04-24 2:26PM EDT | 80.00 | 4.10 | 2.75 | 5.20 | 0.00 | - | 200 | 3,580 | 30.19% |
| EW250117P00082500 | 2024-04-15 3:54PM EDT | 82.50 | 5.10 | 3.80 | 7.20 | 0.00 | - | 1 | 542 | 33.51% |
| EW250117P00085000 | 2024-04-17 2:23PM EDT | 85.00 | 6.70 | 4.10 | 8.00 | 0.00 | - | 71 | 182 | 32.06% |
| EW250117P00087500 | 2024-04-19 2:18PM EDT | 87.50 | 7.30 | 5.30 | 9.10 | -1.20 | -14.12% | 100 | 36 | 31.34% |
| EW250117P00090000 | 2024-04-18 1:59PM EDT | 90.00 | 9.51 | 8.10 | 9.70 | 0.00 | - | 359 | 400 | 28.63% |
| EW250117P00092500 | 2024-03-28 12:01PM EDT | 92.50 | 7.20 | 7.80 | 11.70 | 0.00 | - | 18 | 65 | 30.25% |
| EW250117P00095000 | 2024-04-04 1:19PM EDT | 95.00 | 9.00 | 10.80 | 13.20 | 0.00 | - | 1 | 216 | 29.87% |
| EW250117P00097500 | 2024-04-04 1:18PM EDT | 97.50 | 10.30 | 10.50 | 14.70 | 0.00 | - | 2 | 32 | 29.14% |
| EW250117P00100000 | 2024-04-12 9:37AM EDT | 100.00 | 13.02 | 14.00 | 16.10 | 0.00 | - | 1 | 10 | 27.69% |
| EW250117P00105000 | 2023-02-24 1:26PM EDT | 105.00 | 28.90 | 24.00 | 29.00 | 0.00 | - | 4 | 4 | 51.10% |
| EW250117P00110000 | 2024-03-20 12:24PM EDT | 110.00 | 18.90 | 23.90 | 25.30 | 0.00 | - | 17 | 17 | 32.75% |
| EW250117P00115000 | 2023-07-20 11:12AM EDT | 115.00 | 23.20 | 36.50 | 40.20 | 0.00 | - | - | 0 | 65.66% |
| EW250117P00120000 | 2024-03-25 12:06PM EDT | 120.00 | 27.10 | 29.60 | 32.50 | 0.00 | - | 7 | 0 | 23.22% |
© 2024 Yahoo. All rights reserved.