UK markets open in 5 hours 50 minutes
NIKKEI 225
27,478.48 -127.98 (-0.46%) HANG SENG
21,364.16 +80.64 (+0.38%) CRUDE OIL
78.58 +0.11 (+0.14%) GOLD FUTURES
1,888.60 -2.10 (-0.11%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
19,006.37 -384.15 (-1.98%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230217C00090000 | 2023-02-03 11:30AM EST | 2023-02-17 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 222 | 61.33% |
| EW230303C00090000 | 2023-02-07 12:20PM EST | 2023-03-03 | 0.21 | 0.00 | 0.75 | 0.00 | - | 4 | 503 | 51.61% |
| EW230317C00090000 | 2023-02-08 3:55PM EST | 2023-03-17 | 0.70 | 0.20 | 0.65 | +0.30 | +75.00% | 623 | 3,188 | 38.94% |
| EW230519C00090000 | 2023-02-08 3:04PM EST | 2023-05-19 | 1.45 | 1.00 | 1.85 | -0.15 | -9.37% | 6 | 1,146 | 34.44% |
| EW230616C00090000 | 2023-02-06 3:18PM EST | 2023-06-16 | 1.93 | 1.65 | 1.95 | 0.00 | - | 17 | 322 | 31.12% |
| EW230818C00090000 | 2023-02-08 3:04PM EST | 2023-08-18 | 3.09 | 3.00 | 3.90 | -0.41 | -11.71% | 4 | 47 | 35.50% |
| EW240119C00090000 | 2023-02-07 3:33PM EST | 2024-01-19 | 6.90 | 5.10 | 6.50 | 0.00 | - | 30 | 333 | 35.47% |
| EW250117C00090000 | 2023-02-01 9:50AM EST | 2025-01-17 | 13.00 | 9.50 | 14.50 | 0.00 | - | 1 | 3 | 43.28% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230217P00090000 | 2023-01-27 3:05PM EST | 2023-02-17 | 11.16 | 11.20 | 12.70 | 0.00 | - | 3 | 162 | 83.59% |
| EW230303P00090000 | 2023-01-17 1:10PM EST | 2023-03-03 | 11.50 | 9.50 | 13.60 | 0.00 | - | - | 1 | 68.99% |
| EW230317P00090000 | 2023-02-02 1:06PM EST | 2023-03-17 | 6.57 | 9.70 | 14.30 | 0.00 | - | - | 1 | 63.23% |
| EW230519P00090000 | 2023-02-02 12:34PM EST | 2023-05-19 | 7.87 | 10.20 | 14.40 | 0.00 | - | 2 | 6 | 39.20% |
| EW230616P00090000 | 2023-01-31 10:55AM EST | 2023-06-16 | 14.80 | 11.70 | 13.50 | 0.00 | - | 55 | 25 | 28.55% |
| EW230818P00090000 | 2023-02-01 10:42AM EST | 2023-08-18 | 12.30 | 11.70 | 14.90 | 0.00 | - | - | 1 | 30.96% |
| EW240119P00090000 | 2023-01-27 3:05PM EST | 2024-01-19 | 14.16 | 12.70 | 16.30 | 0.00 | - | 2 | 68 | 28.16% |
| EW250117P00090000 | 2023-02-01 10:29AM EST | 2025-01-17 | 17.60 | 15.10 | 19.10 | 0.00 | - | 28 | 27 | 26.39% |
© 2023 Yahoo. All rights reserved.
