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 | 2024-01-22 11:09AM EDT | 45.00 | 32.20 | 40.50 | 44.70 | 0.00 | - | - | 100 | 189.11% |
| EW240517C00047500 | 2024-01-22 11:12AM EDT | 47.50 | 29.70 | 38.10 | 42.20 | 0.00 | - | - | 85 | 177.64% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 128.37% |
| 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 | 2023-12-14 3:07PM EDT | 62.50 | 17.90 | 14.00 | 14.30 | 0.00 | - | 1 | 123 | 0.00% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 93.07% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 177.73% |
| EW240517C00070000 | 2024-04-19 11:13AM EDT | 70.00 | 16.41 | 14.60 | 18.50 | -1.08 | -6.17% | 1 | 131 | 58.40% |
| EW240517C00072500 | 2024-03-14 12:00PM EDT | 72.50 | 21.85 | 16.30 | 20.10 | 0.00 | - | 1 | 65 | 116.02% |
| EW240517C00075000 | 2024-04-12 1:02PM EDT | 75.00 | 15.00 | 11.50 | 13.20 | 0.00 | - | 2 | 274 | 57.81% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 9.40 | 9.90 | -7.63 | -43.45% | 1 | 147 | 49.56% |
| EW240517C00080000 | 2024-04-19 11:13AM EDT | 80.00 | 7.77 | 7.40 | 8.10 | -0.80 | -9.33% | 1 | 250 | 49.39% |
| EW240517C00082500 | 2024-04-18 9:43AM EDT | 82.50 | 6.00 | 5.60 | 5.90 | 0.00 | - | 1 | 257 | 42.41% |
| EW240517C00085000 | 2024-04-19 3:36PM EDT | 85.00 | 4.18 | 4.10 | 5.80 | -1.02 | -19.62% | 6 | 371 | 56.35% |
| EW240517C00087500 | 2024-04-19 3:36PM EDT | 87.50 | 3.03 | 2.85 | 3.10 | -0.21 | -6.48% | 24 | 751 | 39.99% |
| EW240517C00090000 | 2024-04-19 2:42PM EDT | 90.00 | 1.93 | 1.90 | 2.10 | -0.32 | -14.22% | 259 | 1,894 | 39.01% |
| EW240517C00092500 | 2024-04-19 2:09PM EDT | 92.50 | 1.38 | 1.25 | 1.40 | -0.10 | -6.76% | 1,010 | 387 | 38.75% |
| EW240517C00095000 | 2024-04-19 2:03PM EDT | 95.00 | 0.80 | 0.75 | 0.95 | -0.22 | -21.57% | 57 | 5,000 | 39.31% |
| EW240517C00097500 | 2024-04-19 2:21PM EDT | 97.50 | 0.50 | 0.45 | 0.60 | -0.18 | -26.47% | 747 | 689 | 39.16% |
| EW240517C00100000 | 2024-04-18 1:16PM EDT | 100.00 | 0.30 | 0.25 | 0.40 | -0.07 | -18.92% | 17 | 1,530 | 39.89% |
| EW240517C00105000 | 2024-04-19 10:38AM EDT | 105.00 | 0.30 | 0.00 | 0.45 | +0.05 | +20.00% | 3,500 | 1,006 | 50.44% |
| EW240517C00110000 | 2024-04-15 9:47AM EDT | 110.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 220 | 50.00% |
| EW240517C00115000 | 2024-04-03 12:14PM EDT | 115.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 54.30% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 71.34% |
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 | 193.16% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 179.69% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 167.09% |
| 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 | 144.34% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 124.22% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 114.84% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,300 | 97.36% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 110.64% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 81.15% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 73.49% |
| EW240517P00065000 | 2024-03-13 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 66.02% |
| EW240517P00067500 | 2024-03-28 2:15PM EDT | 67.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 101 | 58.74% |
| EW240517P00070000 | 2024-04-19 3:48PM EDT | 70.00 | 0.19 | 0.00 | 2.25 | -0.19 | -50.00% | 1 | 148 | 70.17% |
| EW240517P00072500 | 2024-04-17 10:08AM EDT | 72.50 | 0.27 | 0.30 | 0.45 | 0.00 | - | 1 | 113 | 46.73% |
| EW240517P00075000 | 2024-04-18 1:22PM EDT | 75.00 | 0.51 | 0.50 | 0.60 | 0.00 | - | 1 | 110 | 42.97% |
| EW240517P00077500 | 2024-04-19 12:06PM EDT | 77.50 | 0.91 | 0.80 | 0.95 | +0.08 | +9.64% | 4 | 4,306 | 41.63% |
| EW240517P00080000 | 2024-04-19 3:48PM EDT | 80.00 | 1.30 | 1.25 | 1.45 | +0.05 | +4.00% | 3 | 7,235 | 40.21% |
| EW240517P00082500 | 2024-04-19 11:32AM EDT | 82.50 | 2.10 | 1.95 | 2.15 | +0.10 | +5.00% | 13 | 560 | 38.84% |
| EW240517P00085000 | 2024-04-19 1:51PM EDT | 85.00 | 2.95 | 2.90 | 3.10 | +0.08 | +2.79% | 26 | 1,216 | 37.62% |
| EW240517P00087500 | 2024-04-19 3:32PM EDT | 87.50 | 4.20 | 4.10 | 4.40 | +0.10 | +2.44% | 48 | 3,073 | 37.23% |
| EW240517P00090000 | 2024-04-19 12:03PM EDT | 90.00 | 5.84 | 5.60 | 6.00 | +0.24 | +4.29% | 7 | 2,765 | 37.21% |
| EW240517P00092500 | 2024-04-18 3:48PM EDT | 92.50 | 7.55 | 7.40 | 9.10 | +0.05 | +0.67% | 1 | 399 | 52.54% |
| EW240517P00095000 | 2024-04-15 3:19PM EDT | 95.00 | 7.40 | 9.00 | 11.60 | 0.00 | - | 15 | 564 | 60.30% |
| EW240517P00097500 | 2024-04-16 11:24AM EDT | 97.50 | 8.85 | 10.30 | 14.50 | 0.00 | - | 1 | 99 | 72.36% |
| EW240517P00100000 | 2024-04-12 9:37AM EDT | 100.00 | 10.30 | 12.60 | 16.10 | 0.00 | - | 1 | 58 | 67.51% |
© 2024 Yahoo. All rights reserved.