UK markets open in 5 hours 41 minutes
NIKKEI 225
38,456.29 -378.81 (-0.98%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.19 -0.19 (-0.24%) GOLD FUTURES
2,321.90 -2.30 (-0.10%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,130.90 -823.41 (-1.62%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed 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 | 2024-05-01 2:55PM EDT | 45.00 | 40.80 | 39.10 | 43.10 | 0.00 | - | 100 | 50 | 209.57% |
| EW240517C00047500 | 2024-05-01 2:53PM EDT | 47.50 | 38.20 | 36.60 | 40.60 | 0.00 | - | - | 0 | 193.95% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 219.24% |
| 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 | 2024-04-26 9:31AM EDT | 62.50 | 24.68 | 21.70 | 25.60 | 0.00 | - | 1 | 121 | 117.77% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 158.98% |
| EW240517C00067500 | 2024-05-03 2:48PM EDT | 67.50 | 18.20 | 16.70 | 19.80 | 0.00 | - | 8 | 290 | 143.31% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 14.20 | 17.50 | 0.00 | - | 1 | 130 | 134.03% |
| EW240517C00072500 | 2024-04-26 9:31AM EDT | 72.50 | 14.80 | 11.80 | 15.60 | 0.00 | - | 1 | 65 | 73.44% |
| EW240517C00075000 | 2024-05-07 12:43PM EDT | 75.00 | 10.92 | 10.00 | 11.90 | +0.42 | +4.00% | 1 | 273 | 86.38% |
| EW240517C00077500 | 2024-05-03 9:44AM EDT | 77.50 | 8.65 | 7.90 | 10.70 | 0.00 | - | 6 | 142 | 69.43% |
| EW240517C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 5.60 | 4.30 | 8.20 | 0.00 | - | 3 | 237 | 86.23% |
| EW240517C00082500 | 2024-04-30 12:55PM EDT | 82.50 | 3.20 | 3.50 | 4.00 | 0.00 | - | 2 | 244 | 33.74% |
| EW240517C00085000 | 2024-05-07 10:03AM EDT | 85.00 | 1.60 | 1.80 | 1.95 | +0.15 | +10.34% | 1 | 431 | 26.47% |
| EW240517C00087500 | 2024-05-07 3:51PM EDT | 87.50 | 0.80 | 0.60 | 0.75 | +0.25 | +45.45% | 17 | 1,192 | 24.98% |
| EW240517C00090000 | 2024-05-07 11:09AM EDT | 90.00 | 0.24 | 0.15 | 0.30 | +0.04 | +20.00% | 4 | 2,361 | 27.25% |
| EW240517C00092500 | 2024-05-07 10:58AM EDT | 92.50 | 0.09 | 0.00 | 0.05 | -0.01 | -10.00% | 5 | 1,444 | 24.81% |
| EW240517C00095000 | 2024-05-06 3:09PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5,531 | 60.94% |
| EW240517C00097500 | 2024-05-07 3:55PM EDT | 97.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 6 | 1,253 | 38.48% |
| EW240517C00100000 | 2024-05-06 3:26PM EDT | 100.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 1,590 | 60.16% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4,175 | 81.25% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 77.34% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 53 | 45 | 107.81% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 119.73% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 22 | 127.44% |
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 | 322.85% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 300.39% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 279.30% |
| 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 | 241.41% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 207.42% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 191.80% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1,300 | 158.01% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 184.77% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 135.55% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 122.66% |
| EW240517P00065000 | 2024-05-02 2:36PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 133 | 110.16% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 101 | 97.95% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 149 | 85.94% |
| EW240517P00072500 | 2024-05-06 9:41AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 116 | 74.22% |
| EW240517P00075000 | 2024-05-06 12:11PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 111 | 62.60% |
| EW240517P00077500 | 2024-05-03 12:42PM EDT | 77.50 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 4,648 | 51.86% |
| EW240517P00080000 | 2024-05-07 9:32AM EDT | 80.00 | 0.15 | 0.15 | 0.10 | -0.03 | -16.67% | 8 | 5,829 | 27.54% |
| EW240517P00082500 | 2024-05-07 1:59PM EDT | 82.50 | 0.28 | 0.20 | 0.30 | -0.17 | -37.78% | 1 | 423 | 24.61% |
| EW240517P00085000 | 2024-05-07 3:52PM EDT | 85.00 | 0.85 | 0.75 | 0.90 | -0.45 | -34.62% | 7 | 1,693 | 22.63% |
| EW240517P00087500 | 2024-05-03 12:42PM EDT | 87.50 | 2.43 | 2.10 | 2.25 | 0.00 | - | 2 | 3,877 | 21.83% |
| EW240517P00090000 | 2024-05-06 9:32AM EDT | 90.00 | 4.00 | 3.90 | 4.50 | 0.00 | - | 20 | 2,487 | 28.42% |
| EW240517P00092500 | 2024-04-30 3:51PM EDT | 92.50 | 7.48 | 4.70 | 7.50 | 0.00 | - | 16 | 220 | 52.59% |
| EW240517P00095000 | 2024-04-29 2:27PM EDT | 95.00 | 9.50 | 7.00 | 11.00 | 0.00 | - | 2 | 2 | 86.96% |
| EW240517P00097500 | 2024-05-03 2:17PM EDT | 97.50 | 11.93 | 9.50 | 13.50 | 0.00 | - | 1 | 16 | 98.29% |
| EW240517P00100000 | 2024-04-26 10:41AM EDT | 100.00 | 13.61 | 12.00 | 15.00 | 0.00 | - | 1 | 0 | 82.62% |
© 2024 Yahoo. All rights reserved.