UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
20,082.43 +471.59 (+2.40%) CRUDE OIL
94.57 +2.64 (+2.87%) GOLD FUTURES
1,804.30 -9.40 (-0.52%) DOW
33,415.69 +106.18 (+0.32%) BTC-GBP
19,838.22 +181.25 (+0.92%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW220812C00099000 | 2022-08-05 3:12PM EDT | 99.00 | 6.90 | 4.60 | 5.70 | 0.00 | - | 1 | 1 | 77.64% |
| EW220812C00100000 | 2022-08-05 10:39AM EDT | 100.00 | 5.70 | 3.90 | 4.70 | 0.00 | - | 1 | 15 | 67.77% |
| EW220812C00101000 | 2022-07-29 11:55AM EDT | 101.00 | 0.70 | 3.00 | 3.70 | 0.00 | - | 2 | 2 | 57.52% |
| EW220812C00102000 | 2022-08-10 2:54PM EDT | 102.00 | 2.50 | 2.20 | 2.75 | +0.54 | +27.55% | 1 | 5 | 48.73% |
| EW220812C00103000 | 2022-08-10 11:32AM EDT | 103.00 | 0.80 | 1.30 | 1.90 | 0.00 | - | 1 | 81 | 42.09% |
| EW220812C00104000 | 2022-08-09 2:21PM EDT | 104.00 | 0.55 | 0.70 | 1.10 | 0.00 | - | 11 | 35 | 34.47% |
| EW220812C00105000 | 2022-08-10 9:51AM EDT | 105.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 34 | 29 | 30.37% |
| EW220812C00106000 | 2022-08-09 1:19PM EDT | 106.00 | 0.36 | 0.05 | 0.30 | 0.00 | - | 5 | 521 | 31.35% |
| EW220812C00107000 | 2022-08-10 12:36PM EDT | 107.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 26 | 34.96% |
| EW220812C00108000 | 2022-08-11 10:49AM EDT | 108.00 | 0.18 | 0.00 | 0.20 | -0.52 | -74.29% | 1 | 7 | 42.68% |
| EW220812C00109000 | 2022-08-09 1:19PM EDT | 109.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 28 | 61.91% |
| EW220812C00110000 | 2022-08-08 11:40AM EDT | 110.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 2 | 57 | 55.08% |
| EW220812C00111000 | 2022-08-08 10:41AM EDT | 111.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 80.08% |
| EW220812C00112000 | 2022-07-25 11:49AM EDT | 112.00 | 0.55 | 0.00 | 1.65 | 0.00 | - | - | 1 | 107.32% |
| EW220812C00115000 | 2022-08-05 3:17PM EDT | 115.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 12 | 113.28% |
| EW220812C00125000 | 2022-07-29 1:25PM EDT | 125.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 18 | 18 | 159.38% |
| EW220812C00130000 | 2022-07-29 3:03PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 141.80% |
| EW220812C00135000 | 2022-08-10 10:43AM EDT | 135.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 12 | 184.38% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW220812P00075000 | 2022-07-07 10:01AM EDT | 75.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | - | 1 | 344.24% |
| EW220812P00086000 | 2022-07-05 3:23PM EDT | 86.00 | 1.69 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 174.41% |
| EW220812P00088000 | 2022-08-08 1:21PM EDT | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 157.62% |
| EW220812P00089000 | 2022-08-09 3:58PM EDT | 89.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 18 | 21 | 146.88% |
| EW220812P00090000 | 2022-08-09 3:51PM EDT | 90.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 15 | 133.59% |
| EW220812P00091000 | 2022-08-09 12:23PM EDT | 91.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 6 | 32 | 127.93% |
| EW220812P00092000 | 2022-08-08 12:01PM EDT | 92.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 6 | 126.37% |
| EW220812P00093000 | 2022-08-10 10:54AM EDT | 93.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 20 | 107.23% |
| EW220812P00094000 | 2022-07-20 1:29PM EDT | 94.00 | 1.30 | 0.00 | 0.80 | 0.00 | - | - | 26 | 109.57% |
| EW220812P00095000 | 2022-08-08 1:24PM EDT | 95.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 44 | 106.25% |
| EW220812P00096000 | 2022-08-10 9:48AM EDT | 96.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 5 | 54 | 102.15% |
| EW220812P00097000 | 2022-08-01 3:17PM EDT | 97.00 | 1.04 | 0.00 | 0.70 | 0.00 | - | 9 | 15 | 80.66% |
| EW220812P00098000 | 2022-08-04 10:17AM EDT | 98.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 63.48% |
| EW220812P00099000 | 2022-08-10 9:48AM EDT | 99.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 5 | 31 | 58.79% |
| EW220812P00100000 | 2022-08-08 1:20PM EDT | 100.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 39 | 45.70% |
| EW220812P00101000 | 2022-08-09 1:25PM EDT | 101.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 42.87% |
| EW220812P00102000 | 2022-08-09 12:17PM EDT | 102.00 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| EW220812P00103000 | 2022-08-11 10:15AM EDT | 103.00 | 0.20 | 0.00 | 0.35 | -1.40 | -87.50% | 52 | 36 | 25.29% |
| EW220812P00104000 | 2022-08-10 9:51AM EDT | 104.00 | 1.30 | 0.25 | 0.65 | 0.00 | - | 9 | 43 | 22.46% |
| EW220812P00105000 | 2022-08-08 9:45AM EDT | 105.00 | 0.95 | 0.85 | 1.20 | 0.00 | - | 1 | 15 | 20.70% |
| EW220812P00107000 | 2022-08-11 10:05AM EDT | 107.00 | 2.03 | 2.10 | 3.20 | -1.47 | -42.00% | 1 | 7 | 39.36% |
| EW220812P00108000 | 2022-08-08 3:25PM EDT | 108.00 | 2.92 | 2.85 | 4.10 | 0.00 | - | 21 | 20 | 41.50% |
| EW220812P00109000 | 2022-08-02 3:14PM EDT | 109.00 | 7.09 | 4.00 | 5.00 | 0.00 | - | 2 | 2 | 40.23% |
| EW220812P00110000 | 2022-07-28 12:13PM EDT | 110.00 | 4.80 | 4.90 | 6.00 | 0.00 | - | - | 0 | 46.29% |
© 2022 Yahoo. All rights reserved.
