UK markets open in 6 hours 10 minutes
NIKKEI 225
37,613.27 -15.21 (-0.04%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.89 +0.32 (+0.38%) GOLD FUTURES
2,341.10 -1.40 (-0.06%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,349.38 -319.77 (-0.62%)
Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time 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 | 219.43% |
| EW240517C00047500 | 2024-01-22 11:12AM EDT | 47.50 | 29.70 | 38.10 | 42.20 | 0.00 | - | - | 85 | 204.79% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 158.98% |
| 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 | 2024-04-25 3:26PM EDT | 62.50 | 25.78 | 23.40 | 28.00 | +7.88 | +44.02% | 1 | 123 | 76.66% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 113.92% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 174.66% |
| EW240517C00070000 | 2024-04-19 11:13AM EDT | 70.00 | 18.38 | 16.10 | 20.50 | +1.97 | +12.00% | 1 | 130 | 59.57% |
| EW240517C00072500 | 2024-03-14 12:00PM EDT | 72.50 | 21.85 | 16.30 | 20.10 | 0.00 | - | 1 | 65 | 105.18% |
| EW240517C00075000 | 2024-04-23 11:09AM EDT | 75.00 | 13.01 | 11.20 | 15.90 | 0.00 | - | 3 | 274 | 52.54% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 8.70 | 13.40 | 0.00 | - | 1 | 148 | 85.52% |
| EW240517C00080000 | 2024-04-19 11:13AM EDT | 80.00 | 7.77 | 8.70 | 9.20 | 0.00 | - | 1 | 250 | 48.39% |
| EW240517C00082500 | 2024-04-24 10:26AM EDT | 82.50 | 7.40 | 4.70 | 8.30 | 0.00 | - | 21 | 245 | 60.86% |
| EW240517C00085000 | 2024-04-25 12:22PM EDT | 85.00 | 5.10 | 5.00 | 5.30 | +0.50 | +10.87% | 13 | 373 | 42.46% |
| EW240517C00087500 | 2024-04-25 3:58PM EDT | 87.50 | 3.50 | 3.50 | 3.90 | -0.80 | -18.60% | 36 | 930 | 42.36% |
| EW240517C00090000 | 2024-04-25 3:43PM EDT | 90.00 | 2.70 | 2.45 | 2.65 | -0.25 | -8.47% | 657 | 2,049 | 40.82% |
| EW240517C00092500 | 2024-04-25 3:47PM EDT | 92.50 | 1.70 | 1.55 | 1.80 | -0.30 | -15.00% | 46 | 1,438 | 40.85% |
| EW240517C00095000 | 2024-04-25 3:32PM EDT | 95.00 | 1.15 | 0.95 | 1.15 | -0.10 | -8.00% | 4,960 | 5,041 | 40.43% |
| EW240517C00097500 | 2024-04-25 3:56PM EDT | 97.50 | 0.64 | 0.40 | 1.15 | -0.11 | -14.67% | 69 | 1,259 | 47.85% |
| EW240517C00100000 | 2024-04-25 3:55PM EDT | 100.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 63 | 1,591 | 41.99% |
| EW240517C00105000 | 2024-04-25 3:23PM EDT | 105.00 | 0.25 | 0.05 | 1.25 | +0.10 | +66.67% | 304 | 4,172 | 56.69% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 1 | 210 | 51.76% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 53 | 4 | 53.32% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 75.68% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 83.25% |
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 | 221.88% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 206.64% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 192.58% |
| 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 | 166.99% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 144.34% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 133.79% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1,300 | 121.19% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 129.88% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 96.09% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 87.50% |
| EW240517P00065000 | 2024-03-13 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 79.20% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 7 | 101 | 49.81% |
| EW240517P00070000 | 2024-04-19 3:48PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | -0.04 | -21.05% | 4 | 149 | 52.34% |
| EW240517P00072500 | 2024-04-25 9:35AM EDT | 72.50 | 0.15 | 0.15 | 0.75 | -0.12 | -44.44% | 1 | 113 | 57.91% |
| EW240517P00075000 | 2024-04-25 3:40PM EDT | 75.00 | 0.26 | 0.15 | 0.30 | -0.18 | -40.91% | 9 | 110 | 45.17% |
| EW240517P00077500 | 2024-04-25 3:38PM EDT | 77.50 | 0.40 | 0.10 | 0.45 | +0.01 | +2.56% | 519 | 4,319 | 42.14% |
| EW240517P00080000 | 2024-04-25 3:59PM EDT | 80.00 | 0.72 | 0.25 | 0.80 | +0.07 | +10.77% | 3,895 | 7,253 | 41.46% |
| EW240517P00082500 | 2024-04-25 3:20PM EDT | 82.50 | 1.15 | 1.10 | 1.30 | +0.10 | +9.52% | 309 | 557 | 40.28% |
| EW240517P00085000 | 2024-04-25 3:37PM EDT | 85.00 | 1.87 | 1.85 | 2.05 | +0.12 | +6.86% | 1,168 | 2,198 | 39.45% |
| EW240517P00087500 | 2024-04-25 3:49PM EDT | 87.50 | 2.97 | 2.85 | 3.10 | +0.32 | +12.08% | 2,044 | 3,029 | 38.99% |
| EW240517P00090000 | 2024-04-25 3:20PM EDT | 90.00 | 4.00 | 4.20 | 4.50 | +0.10 | +2.56% | 1,036 | 2,643 | 39.17% |
| EW240517P00092500 | 2024-04-25 2:30PM EDT | 92.50 | 5.70 | 5.80 | 6.20 | 0.00 | - | 3 | 396 | 39.70% |
| EW240517P00095000 | 2024-04-15 3:19PM EDT | 95.00 | 8.80 | 5.80 | 8.80 | +1.40 | +18.92% | 7 | 564 | 49.83% |
| EW240517P00097500 | 2024-04-16 11:24AM EDT | 97.50 | 8.85 | 9.70 | 10.90 | 0.00 | - | 1 | 99 | 51.93% |
| EW240517P00100000 | 2024-04-24 11:42AM EDT | 100.00 | 11.88 | 10.00 | 14.90 | 0.00 | - | 8 | 58 | 80.76% |
© 2024 Yahoo. All rights reserved.