Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230331C00076000 | 2023-03-21 11:15AM EDT | 76.00 | 6.20 | 4.90 | 6.70 | 0.00 | - | 1 | 31 | 91.02% |
| EW230331C00077000 | 2023-03-17 11:35AM EDT | 77.00 | 5.20 | 3.10 | 5.30 | 0.00 | - | 1 | 2 | 108.59% |
| EW230331C00078000 | 2023-03-24 1:03PM EDT | 78.00 | 3.30 | 2.40 | 4.90 | 0.00 | - | 11 | 13 | 57.03% |
| EW230331C00079000 | 2023-03-13 12:26PM EDT | 79.00 | 1.35 | 1.15 | 3.80 | 0.00 | - | - | 4 | 102.83% |
| EW230331C00080000 | 2023-03-30 9:53AM EDT | 80.00 | 1.93 | 1.25 | 3.20 | +0.43 | +28.67% | 33 | 41 | 60.35% |
| EW230331C00081000 | 2023-03-29 2:37PM EDT | 81.00 | 1.78 | 0.10 | 1.10 | +0.98 | +122.50% | 4 | 182 | 37.70% |
| EW230331C00082000 | 2023-03-30 9:53AM EDT | 82.00 | 0.44 | 0.00 | 1.00 | -0.06 | -12.00% | 4 | 190 | 53.52% |
| EW230331C00083000 | 2023-03-30 10:18AM EDT | 83.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 27 | 51 | 30.86% |
| EW230331C00084000 | 2023-03-29 3:50PM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 73 | 28.52% |
| EW230331C00085000 | 2023-03-27 3:29PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 63.67% |
| EW230331C00086000 | 2023-03-29 11:59AM EDT | 86.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 4 | 127 | 56.25% |
| EW230331C00087000 | 2023-03-30 9:53AM EDT | 87.00 | 0.38 | 0.00 | 0.35 | +0.13 | +52.00% | 4 | 40 | 67.38% |
| EW230331C00088000 | 2023-03-27 3:06PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 283 | 51.95% |
| EW230331C00089000 | 2023-03-06 1:59PM EDT | 89.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 58.20% |
| EW230331C00090000 | 2023-03-06 1:59PM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 198 | 76.95% |
| EW230331C00095000 | 2023-03-06 2:01PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 50 | 102.34% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230331P00066000 | 2023-03-28 11:05AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 524 | 524 | 123.44% |
| EW230331P00067000 | 2023-03-28 11:02AM EDT | 67.00 | 0.05 | 0.25 | 0.75 | 0.00 | - | 195 | 282 | 201.76% |
| EW230331P00068000 | 2023-03-28 11:00AM EDT | 68.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 29 | 217 | 139.06% |
| EW230331P00069000 | 2023-03-28 11:23AM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 25 | 165.23% |
| EW230331P00070000 | 2023-03-24 3:34PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 154.10% |
| EW230331P00071000 | 2023-03-28 11:09AM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 143 | 90 | 142.97% |
| EW230331P00072000 | 2023-03-24 10:51AM EDT | 72.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 131.84% |
| EW230331P00073000 | 2023-03-28 11:03AM EDT | 73.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 55 | 120.70% |
| EW230331P00074000 | 2023-03-20 12:11PM EDT | 74.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 109.57% |
| EW230331P00075000 | 2023-03-27 1:48PM EDT | 75.00 | 0.38 | 0.00 | 0.75 | +0.19 | +100.00% | 4 | 9 | 98.34% |
| EW230331P00076000 | 2023-03-29 9:39AM EDT | 76.00 | 0.38 | 0.00 | 0.75 | +0.29 | +322.22% | 4 | 67 | 86.91% |
| EW230331P00077000 | 2023-03-29 3:50PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 37 | 196 | 75.39% |
| EW230331P00078000 | 2023-03-29 9:31AM EDT | 78.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 30 | 56.74% |
| EW230331P00079000 | 2023-03-27 12:45PM EDT | 79.00 | 0.43 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 87.60% |
| EW230331P00080000 | 2023-03-29 10:28AM EDT | 80.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 10 | 33 | 56.74% |
| EW230331P00081000 | 2023-03-21 3:43PM EDT | 81.00 | 1.48 | 0.20 | 2.20 | 0.00 | - | 9 | 25 | 57.42% |
| EW230331P00082000 | 2023-03-27 12:15PM EDT | 82.00 | 1.65 | 0.10 | 2.70 | 0.00 | - | 2 | 7 | 98.34% |
| EW230331P00083000 | 2023-03-24 12:24PM EDT | 83.00 | 5.20 | 0.50 | 2.70 | 0.00 | - | 2 | 2 | 72.80% |
| EW230331P00084000 | 2023-03-29 3:39PM EDT | 84.00 | 2.75 | 1.85 | 4.00 | 0.00 | - | 1 | 0 | 100.98% |
| EW230331P00085000 | 2023-03-21 10:22AM EDT | 85.00 | 3.90 | 1.65 | 4.40 | 0.00 | - | 2 | 2 | 85.74% |
© 2023 Yahoo. All rights reserved.
