Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW221209C00069000 | 2022-11-04 2:34PM EST | 69.00 | 2.75 | 6.20 | 9.70 | 0.00 | - | 2 | 2 | 173.54% |
| EW221209C00070000 | 2022-11-17 10:36AM EST | 70.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EW221209C00071000 | 2022-11-10 2:33PM EST | 71.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EW221209C00072000 | 2022-12-01 2:33PM EST | 72.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW221209C00073000 | 2022-11-28 10:31AM EST | 73.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW221209C00074000 | 2022-12-05 1:01PM EST | 74.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| EW221209C00075000 | 2022-12-05 3:55PM EST | 75.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,666 | 0 | 3.13% |
| EW221209C00076000 | 2022-12-05 3:59PM EST | 76.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| EW221209C00077000 | 2022-12-05 3:21PM EST | 77.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EW221209C00078000 | 2022-12-05 2:09PM EST | 78.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EW221209C00079000 | 2022-12-05 2:06PM EST | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EW221209C00080000 | 2022-12-05 12:39PM EST | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 25.00% |
| EW221209C00081000 | 2022-12-05 12:17PM EST | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| EW221209C00082000 | 2022-12-02 11:55AM EST | 82.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EW221209C00087000 | 2022-12-02 11:39AM EST | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EW221209C00088000 | 2022-12-02 11:42AM EST | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EW221209C00089000 | 2022-12-02 11:45AM EST | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| EW221209C00090000 | 2022-12-02 11:46AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EW221209C00091000 | 2022-12-02 11:56AM EST | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| EW221209C00094000 | 2022-11-23 12:16PM EST | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EW221209C00100000 | 2022-12-05 12:50PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| EW221209C00105000 | 2022-11-28 11:24AM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EW221209C00110000 | 2022-11-28 11:24AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EW221209C00115000 | 2022-11-28 11:25AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EW221209C00120000 | 2022-11-28 11:25AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EW221209C00125000 | 2022-12-01 10:46AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW221209P00045000 | 2022-12-05 12:25PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| EW221209P00050000 | 2022-12-05 9:31AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| EW221209P00055000 | 2022-11-22 10:10AM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EW221209P00059000 | 2022-11-28 12:51PM EST | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EW221209P00060000 | 2022-11-28 11:42AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EW221209P00061000 | 2022-11-28 11:14AM EST | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EW221209P00063000 | 2022-12-05 12:04PM EST | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| EW221209P00064000 | 2022-12-05 10:50AM EST | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EW221209P00065000 | 2022-11-11 1:15PM EST | 65.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| EW221209P00066000 | 2022-12-05 3:31PM EST | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EW221209P00068000 | 2022-12-05 3:44PM EST | 68.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EW221209P00069000 | 2022-12-05 2:19PM EST | 69.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EW221209P00070000 | 2022-12-05 2:19PM EST | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EW221209P00071000 | 2022-12-05 11:27AM EST | 71.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EW221209P00072000 | 2022-12-05 1:16PM EST | 72.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| EW221209P00073000 | 2022-12-05 3:58PM EST | 73.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| EW221209P00074000 | 2022-12-05 1:55PM EST | 74.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| EW221209P00075000 | 2022-12-05 12:09PM EST | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| EW221209P00076000 | 2022-12-05 3:31PM EST | 76.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| EW221209P00077000 | 2022-12-02 3:51PM EST | 77.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| EW221209P00078000 | 2022-12-02 2:43PM EST | 78.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EW221209P00079000 | 2022-12-01 1:18PM EST | 79.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EW221209P00080000 | 2022-12-02 1:33PM EST | 80.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
