Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230127C00065000 | 2022-12-28 2:47PM EST | 65.00 | 9.40 | 12.50 | 14.30 | 0.00 | - | - | 1 | 269.53% |
| EW230127C00072000 | 2022-12-09 11:45AM EST | 72.00 | 4.60 | 4.20 | 7.80 | 0.00 | - | - | 5 | 90.63% |
| EW230127C00073000 | 2023-01-03 3:52PM EST | 73.00 | 3.30 | 4.50 | 6.50 | 0.00 | - | 1 | 4 | 140.63% |
| EW230127C00074000 | 2022-12-30 10:59AM EST | 74.00 | 3.20 | 3.70 | 5.80 | 0.00 | - | 13 | 10 | 142.77% |
| EW230127C00075000 | 2023-01-24 10:02AM EST | 75.00 | 3.00 | 1.80 | 4.70 | 0.00 | - | 2 | 13 | 80.66% |
| EW230127C00076000 | 2023-01-25 9:56AM EST | 76.00 | 1.40 | 1.10 | 3.80 | 0.00 | - | 1 | 21 | 78.13% |
| EW230127C00077000 | 2023-01-25 11:19AM EST | 77.00 | 0.55 | 0.45 | 2.80 | 0.00 | - | 8 | 12 | 67.87% |
| EW230127C00078000 | 2023-01-27 10:15AM EST | 78.00 | 0.84 | 0.05 | 0.85 | +0.34 | +68.00% | 2 | 59 | 54.30% |
| EW230127C00079000 | 2023-01-25 12:32PM EST | 79.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 25 | 53.91% |
| EW230127C00080000 | 2023-01-26 3:56PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 112 | 155 | 35.16% |
| EW230127C00081000 | 2023-01-26 3:59PM EST | 81.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 47.27% |
| EW230127C00082000 | 2023-01-23 1:29PM EST | 82.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 17 | 240 | 157.23% |
| EW230127C00083000 | 2023-01-25 10:09AM EST | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 28 | 61.72% |
| EW230127C00084000 | 2022-12-29 12:38PM EST | 84.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 112 | 192.19% |
| EW230127C00085000 | 2023-01-25 9:55AM EST | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 97 | 111 | 97.27% |
| EW230127C00088000 | 2023-01-25 9:40AM EST | 88.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 43 | 251.76% |
| EW230127C00090000 | 2023-01-25 9:45AM EST | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 112 | 124 | 136.72% |
| EW230127C00091000 | 2023-01-25 9:44AM EST | 91.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 177 | 203 | 146.09% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230127P00063000 | 2023-01-20 1:58PM EST | 63.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 129 | 139 | 387.50% |
| EW230127P00064000 | 2023-01-20 11:17AM EST | 64.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 6 | 17 | 364.26% |
| EW230127P00065000 | 2023-01-23 1:01PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 212 | 568 | 171.09% |
| EW230127P00066000 | 2023-01-24 1:39PM EST | 66.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 78 | 326.56% |
| EW230127P00067000 | 2023-01-23 1:03PM EST | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 798 | 780 | 131.25% |
| EW230127P00068000 | 2023-01-23 1:23PM EST | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 93 | 120.31% |
| EW230127P00069000 | 2023-01-25 10:35AM EST | 69.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 266.21% |
| EW230127P00070000 | 2023-01-25 10:01AM EST | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 31 | 245.90% |
| EW230127P00072000 | 2023-01-25 3:44PM EST | 72.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 274 | 204.88% |
| EW230127P00073000 | 2023-01-26 3:43PM EST | 73.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 104 | 123 | 183.98% |
| EW230127P00074000 | 2023-01-25 9:32AM EST | 74.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 53.13% |
| EW230127P00075000 | 2023-01-24 2:13PM EST | 75.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 140.43% |
| EW230127P00076000 | 2023-01-19 10:41AM EST | 76.00 | 0.68 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 117.29% |
| EW230127P00077000 | 2023-01-25 11:03AM EST | 77.00 | 1.17 | 0.00 | 2.20 | 0.00 | - | 1 | 20 | 93.95% |
| EW230127P00078000 | 2023-01-27 9:30AM EST | 78.00 | 0.29 | 0.05 | 0.50 | -0.56 | -65.88% | 1 | 81 | 28.52% |
| EW230127P00079000 | 2023-01-26 1:00PM EST | 79.00 | 1.95 | 0.15 | 1.40 | 0.00 | - | 1 | 142 | 45.51% |
| EW230127P00080000 | 2023-01-27 9:48AM EST | 80.00 | 1.85 | 0.75 | 2.70 | -2.45 | -56.98% | 10 | 23 | 86.91% |
© 2023 Yahoo. All rights reserved.
