Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231215C00042500 | 2023-11-08 11:53AM EST | 42.50 | 24.20 | 23.50 | 28.40 | 0.00 | - | - | 1 | 122.27% |
| EW231215C00045000 | 2023-11-08 10:14AM EST | 45.00 | 21.70 | 21.10 | 26.00 | 0.00 | - | - | 1 | 123.83% |
| EW231215C00047500 | 2023-11-08 10:13AM EST | 47.50 | 19.30 | 18.60 | 23.40 | 0.00 | - | - | 1 | 104.30% |
| EW231215C00050000 | 2023-11-08 10:09AM EST | 50.00 | 16.80 | 16.10 | 21.00 | 0.00 | - | - | 1 | 96.88% |
| EW231215C00055000 | 2023-11-17 12:27PM EST | 55.00 | 12.24 | 11.10 | 16.00 | 0.00 | - | 3 | 3 | 71.68% |
| EW231215C00057500 | 2023-11-15 10:48AM EST | 57.50 | 11.00 | 8.70 | 13.50 | +0.55 | +5.26% | 1 | 2 | 62.89% |
| EW231215C00060000 | 2023-11-21 2:52PM EST | 60.00 | 7.10 | 6.20 | 11.00 | 0.00 | - | 5 | 63 | 50.49% |
| EW231215C00062500 | 2023-11-27 11:02AM EST | 62.50 | 5.28 | 4.10 | 6.40 | 0.00 | - | 1 | 98 | 49.22% |
| EW231215C00065000 | 2023-11-30 12:33PM EST | 65.00 | 3.14 | 3.20 | 5.60 | 0.00 | - | 2 | 885 | 73.34% |
| EW231215C00067500 | 2023-12-01 3:06PM EST | 67.50 | 1.90 | 2.05 | 2.20 | +0.15 | +8.57% | 8 | 1,624 | 33.94% |
| EW231215C00070000 | 2023-12-01 2:59PM EST | 70.00 | 1.00 | 0.90 | 1.00 | +0.26 | +35.14% | 180 | 1,723 | 32.57% |
| EW231215C00072500 | 2023-12-01 10:38AM EST | 72.50 | 0.25 | 0.25 | 0.40 | +0.05 | +25.00% | 1 | 224 | 32.81% |
| EW231215C00075000 | 2023-12-01 12:23PM EST | 75.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 44 | 806 | 33.89% |
| EW231215C00077500 | 2023-12-01 12:17PM EST | 77.50 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 6 | 5,144 | 42.68% |
| EW231215C00080000 | 2023-11-29 9:36AM EST | 80.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 5 | 77 | 91.36% |
| EW231215C00085000 | 2023-11-20 9:30AM EST | 85.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 26 | 86 | 80.86% |
| EW231215C00090000 | 2023-11-21 9:30AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 46 | 60.94% |
| EW231215C00100000 | 2023-10-19 10:09AM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 87.50% |
| EW231215C00105000 | 2023-11-02 9:31AM EST | 105.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 43 | 110.16% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231215P00047500 | 2023-10-19 10:07AM EST | 47.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 81.25% |
| EW231215P00050000 | 2023-11-07 9:30AM EST | 50.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 20 | 23 | 155.47% |
| EW231215P00055000 | 2023-11-29 10:16AM EST | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 63.28% |
| EW231215P00057500 | 2023-12-01 1:59PM EST | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 52.34% |
| EW231215P00060000 | 2023-12-01 2:06PM EST | 60.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 3 | 168 | 41.60% |
| EW231215P00062500 | 2023-12-01 1:40PM EST | 62.50 | 0.16 | 0.15 | 0.20 | -0.12 | -42.86% | 11 | 510 | 36.33% |
| EW231215P00065000 | 2023-12-01 3:33PM EST | 65.00 | 0.45 | 0.45 | 0.50 | -0.20 | -30.77% | 18 | 2,508 | 33.25% |
| EW231215P00067500 | 2023-12-01 2:40PM EST | 67.50 | 1.20 | 1.10 | 1.25 | -0.45 | -27.27% | 21 | 700 | 32.18% |
| EW231215P00070000 | 2023-11-24 12:45PM EST | 70.00 | 2.90 | 2.05 | 2.70 | 0.00 | - | 3 | 46 | 33.79% |
| EW231215P00072500 | 2023-11-29 10:13AM EST | 72.50 | 5.00 | 3.20 | 4.80 | 0.00 | - | 1 | 53 | 39.94% |
| EW231215P00075000 | 2023-11-22 3:35PM EST | 75.00 | 7.90 | 4.50 | 9.20 | 0.00 | - | 1 | 1 | 96.97% |
| EW231215P00077500 | 2023-11-27 11:54AM EST | 77.50 | 10.07 | 6.80 | 11.50 | 0.00 | - | 4 | 0 | 106.40% |
| EW231215P00080000 | 2023-11-21 3:54PM EST | 80.00 | 12.70 | 9.40 | 14.00 | 0.00 | - | 1 | 0 | 118.90% |
© 2023 Yahoo. All rights reserved.