EW - Edwards Lifesciences Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230616C00045000 | 2023-03-02 4:58PM EDT | 45.00 | 35.94 | 36.70 | 40.00 | 0.00 | - | 6 | 188 | 0.00% |
| EW230616C00050000 | 2022-11-09 12:02PM EDT | 50.00 | 24.00 | 25.10 | 27.30 | 0.00 | - | 3 | 2 | 0.00% |
| EW230616C00055000 | 2023-01-20 12:44PM EDT | 55.00 | 24.75 | 23.00 | 26.80 | 0.00 | - | 27 | 27 | 0.00% |
| EW230616C00060000 | 2023-03-21 3:53PM EDT | 60.00 | 22.80 | 24.00 | 28.60 | 0.00 | - | 2 | 18 | 136.33% |
| EW230616C00065000 | 2023-04-21 2:25PM EDT | 65.00 | 22.55 | 21.80 | 23.80 | 0.00 | - | 1 | 7 | 151.81% |
| EW230616C00070000 | 2023-04-25 10:49AM EDT | 70.00 | 19.27 | 11.10 | 12.40 | 0.00 | - | 2 | 17 | 0.00% |
| EW230616C00075000 | 2023-05-31 3:19PM EDT | 75.00 | 9.60 | 10.30 | 11.10 | 0.00 | - | 30 | 211 | 50.64% |
| EW230616C00080000 | 2023-05-31 2:37PM EDT | 80.00 | 4.76 | 3.60 | 6.90 | 0.00 | - | 6 | 1,613 | 53.86% |
| EW230616C00085000 | 2023-06-01 3:38PM EDT | 85.00 | 1.80 | 1.85 | 1.95 | +0.15 | +9.09% | 152 | 4,161 | 25.78% |
| EW230616C00090000 | 2023-06-01 3:55PM EDT | 90.00 | 0.25 | 0.15 | 0.30 | +0.02 | +8.70% | 12 | 3,925 | 23.73% |
| EW230616C00095000 | 2023-05-31 3:26PM EDT | 95.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 151 | 1,566 | 30.18% |
| EW230616C00100000 | 2023-05-31 3:30PM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 6,234 | 41.21% |
| EW230616C00105000 | 2023-05-19 11:56AM EDT | 105.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 51.27% |
| EW230616C00110000 | 2023-05-11 1:25PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 342 | 50.00% |
| EW230616C00115000 | 2023-01-23 12:25PM EDT | 115.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 54 | 111.91% |
| EW230616C00120000 | 2023-05-22 11:42AM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 70.31% |
| EW230616C00125000 | 2023-04-19 3:25PM EDT | 125.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 9 | 100.88% |
| EW230616C00130000 | 2023-03-28 11:14AM EDT | 130.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 113.38% |
| EW230616C00135000 | 2022-08-04 12:22PM EDT | 135.00 | 3.30 | 0.55 | 1.30 | 0.00 | - | - | 1 | 145.36% |
| EW230616C00145000 | 2022-10-05 12:58PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| EW230616C00150000 | 2023-04-18 3:13PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 107.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230616P00035000 | 2022-12-07 3:57PM EDT | 35.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 8 | 297.17% |
| EW230616P00040000 | 2023-04-11 12:04PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 203.91% |
| EW230616P00045000 | 2023-02-13 2:35PM EDT | 45.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 191.21% |
| EW230616P00050000 | 2023-04-18 1:52PM EDT | 50.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 17 | 153.91% |
| EW230616P00055000 | 2022-12-14 2:56PM EDT | 55.00 | 1.40 | 0.40 | 1.25 | 0.00 | - | 1 | 1,095 | 151.56% |
| EW230616P00060000 | 2023-05-10 10:32AM EDT | 60.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 105.47% |
| EW230616P00065000 | 2023-05-18 2:54PM EDT | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 468 | 75.00% |
| EW230616P00070000 | 2023-05-31 11:56AM EDT | 70.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 1,039 | 56.06% |
| EW230616P00075000 | 2023-05-31 3:53PM EDT | 75.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 2,630 | 42.87% |
| EW230616P00080000 | 2023-06-01 3:46PM EDT | 80.00 | 0.36 | 0.30 | 0.45 | -0.12 | -25.00% | 17 | 2,492 | 30.59% |
| EW230616P00085000 | 2023-06-01 3:33PM EDT | 85.00 | 1.61 | 1.50 | 1.65 | -0.43 | -21.08% | 56 | 720 | 24.81% |
| EW230616P00090000 | 2023-06-01 3:26PM EDT | 90.00 | 5.00 | 4.30 | 7.10 | -3.68 | -42.40% | 10 | 273 | 58.84% |
| EW230616P00095000 | 2023-05-22 3:47PM EDT | 95.00 | 5.90 | 7.90 | 12.00 | 0.00 | - | 1 | 0 | 78.10% |
| EW230616P00100000 | 2023-05-23 1:28PM EDT | 100.00 | 16.20 | 13.80 | 16.70 | 0.00 | - | 1 | 1 | 57.62% |
| EW230616P00105000 | 2022-11-08 4:37PM EDT | 105.00 | 35.40 | 30.00 | 34.70 | 0.00 | - | 720 | 233 | 268.80% |
| EW230616P00110000 | 2022-11-28 12:56PM EDT | 110.00 | 34.39 | 34.10 | 38.40 | 0.00 | - | - | 0 | 270.51% |
© 2023 Yahoo. All rights reserved.