Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231020C00055000 | 2023-09-18 11:32AM EDT | 55.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| EW231020C00067500 | 2023-09-25 9:47AM EDT | 67.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EW231020C00070000 | 2023-09-27 11:43AM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| EW231020C00072500 | 2023-09-27 1:02PM EDT | 72.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 1,065 | 3.13% |
| EW231020C00075000 | 2023-09-27 3:20PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 2,892 | 6.25% |
| EW231020C00077500 | 2023-09-27 3:20PM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,548 | 12.50% |
| EW231020C00080000 | 2023-09-27 3:25PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 500 | 2,877 | 12.50% |
| EW231020C00082500 | 2023-09-25 2:20PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 5,710 | 12.50% |
| EW231020C00085000 | 2023-09-25 12:01PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 587 | 12.50% |
| EW231020C00087500 | 2023-09-26 10:29AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| EW231020C00090000 | 2023-09-26 11:08AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231020P00055000 | 2023-08-23 2:22PM EDT | 55.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 52.15% |
| EW231020P00060000 | 2023-09-26 1:19PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 12.50% |
| EW231020P00062500 | 2023-09-26 3:15PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 12.50% |
| EW231020P00065000 | 2023-09-26 2:56PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 6.25% |
| EW231020P00067500 | 2023-09-27 11:28AM EDT | 67.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 19 | 1,001 | 3.13% |
| EW231020P00070000 | 2023-09-27 3:48PM EDT | 70.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 29 | 523 | 0.20% |
| EW231020P00072500 | 2023-09-27 3:52PM EDT | 72.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 7 | 1,010 | 0.00% |
| EW231020P00075000 | 2023-09-27 9:42AM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 976 | 0.00% |
| EW231020P00077500 | 2023-09-26 10:18AM EDT | 77.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 0.00% |
| EW231020P00080000 | 2023-09-25 3:08PM EDT | 80.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| EW231020P00082500 | 2023-09-11 11:18AM EDT | 82.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EW231020P00085000 | 2023-09-12 10:58AM EDT | 85.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EW231020P00090000 | 2023-08-24 10:31AM EDT | 90.00 | 14.10 | 19.70 | 20.90 | 0.00 | - | 6 | 0 | 67.24% |
| EW231020P00095000 | 2023-09-11 10:29AM EDT | 95.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
