Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW221007C00084000 | 2022-09-30 2:24PM EDT | 84.00 | 1.71 | 0.80 | 1.60 | +0.16 | +10.32% | 1 | 9 | 48.19% |
| EW221007C00085000 | 2022-09-30 9:57AM EDT | 85.00 | 1.70 | 0.55 | 1.15 | +0.27 | +18.88% | 14 | 27 | 46.00% |
| EW221007C00087000 | 2022-09-29 9:49AM EDT | 87.00 | 0.55 | 0.05 | 1.25 | 0.00 | - | 1 | 6 | 62.60% |
| EW221007C00088000 | 2022-09-30 9:42AM EDT | 88.00 | 0.55 | 0.05 | 0.70 | +0.10 | +22.22% | 1 | 6 | 53.66% |
| EW221007C00089000 | 2022-09-28 1:17PM EDT | 89.00 | 0.55 | 0.10 | 1.45 | 0.00 | - | 1 | 16 | 61.62% |
| EW221007C00090000 | 2022-09-27 11:11AM EDT | 90.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 57.62% |
| EW221007C00091000 | 2022-09-27 1:19PM EDT | 91.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 56.25% |
| EW221007C00092000 | 2022-09-28 11:55AM EDT | 92.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 58.30% |
| EW221007C00093000 | 2022-09-23 10:59AM EDT | 93.00 | 0.66 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 56.74% |
| EW221007C00094000 | 2022-09-19 1:30PM EDT | 94.00 | 0.92 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 81.45% |
| EW221007C00095000 | 2022-09-01 10:42AM EDT | 95.00 | 1.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.00% |
| EW221007C00096000 | 2022-09-01 10:42AM EDT | 96.00 | 1.10 | 0.00 | 0.70 | 0.00 | - | - | 64 | 77.34% |
| EW221007C00097000 | 2022-09-09 2:02PM EDT | 97.00 | 4.05 | 0.00 | 1.70 | 0.00 | - | 12 | 3 | 103.61% |
| EW221007C00098000 | 2022-09-19 11:10AM EDT | 98.00 | 0.64 | 0.00 | 1.45 | 0.00 | - | 5 | 7 | 103.03% |
| EW221007C00099000 | 2022-08-30 10:45AM EDT | 99.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | - | 2 | 100.59% |
| EW221007C00101000 | 2022-09-19 3:14PM EDT | 101.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 3 | 116.41% |
| EW221007C00105000 | 2022-09-12 10:37AM EDT | 105.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | - | 11 | 132.91% |
| EW221007C00106000 | 2022-09-12 10:37AM EDT | 106.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | - | 6 | 136.57% |
| EW221007C00107000 | 2022-09-12 10:39AM EDT | 107.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | - | 475 | 128.81% |
| EW221007C00110000 | 2022-09-15 12:16PM EDT | 110.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 2 | 122.07% |
| EW221007C00130000 | 2022-09-23 3:57PM EDT | 130.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 208.98% |
| EW221007C00135000 | 2022-08-29 3:45PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 134.38% |
| EW221007C00140000 | 2022-09-30 3:48PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 334 | 142.19% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW221007P00065000 | 2022-09-23 11:04AM EDT | 65.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 3 | 4 | 146.00% |
| EW221007P00080000 | 2022-09-26 3:49PM EDT | 80.00 | 0.65 | 0.55 | 1.10 | -0.35 | -35.00% | 1 | 3 | 48.24% |
| EW221007P00081000 | 2022-09-28 3:34PM EDT | 81.00 | 0.96 | 0.85 | 1.70 | 0.00 | - | 1 | 1 | 53.76% |
| EW221007P00082000 | 2022-09-30 3:58PM EDT | 82.00 | 1.43 | 1.15 | 1.60 | -0.07 | -4.67% | 3 | 42 | 41.75% |
| EW221007P00083000 | 2022-09-30 2:11PM EDT | 83.00 | 1.10 | 1.55 | 2.00 | -0.60 | -35.29% | 1 | 14 | 39.55% |
| EW221007P00084000 | 2022-09-30 11:53AM EDT | 84.00 | 1.35 | 2.25 | 2.75 | -0.85 | -38.64% | 7 | 30 | 43.26% |
| EW221007P00085000 | 2022-09-21 11:09AM EDT | 85.00 | 2.00 | 2.75 | 3.30 | +0.50 | +33.33% | 5 | 8 | 40.67% |
| EW221007P00086000 | 2022-09-30 9:57AM EDT | 86.00 | 2.20 | 2.55 | 4.10 | -1.55 | -41.33% | 14 | 9 | 42.38% |
| EW221007P00087000 | 2022-09-22 10:08AM EDT | 87.00 | 3.98 | 3.10 | 5.20 | 0.00 | - | 3 | 28 | 51.47% |
| EW221007P00088000 | 2022-09-29 9:30AM EDT | 88.00 | 4.95 | 3.60 | 5.90 | 0.00 | - | 2 | 106 | 48.29% |
| EW221007P00089000 | 2022-09-28 2:22PM EDT | 89.00 | 5.60 | 4.00 | 8.60 | 0.00 | - | 2 | 1 | 100.34% |
| EW221007P00090000 | 2022-09-08 3:09PM EDT | 90.00 | 1.67 | 5.60 | 8.50 | 0.00 | - | 55 | 55 | 77.83% |
| EW221007P00091000 | 2022-09-09 12:56PM EDT | 91.00 | 1.55 | 6.00 | 9.60 | 0.00 | - | 13 | 13 | 86.33% |
| EW221007P00092000 | 2022-09-23 1:59PM EDT | 92.00 | 8.05 | 7.00 | 11.40 | 0.00 | - | 1 | 2 | 114.01% |
| EW221007P00093000 | 2022-09-27 11:26AM EDT | 93.00 | 9.57 | 9.40 | 11.20 | 0.00 | - | 706 | 140 | 84.28% |
| EW221007P00095000 | 2022-09-09 10:45AM EDT | 95.00 | 2.50 | 10.00 | 14.00 | 0.00 | - | 1 | 1 | 119.53% |
| EW221007P00099000 | 2022-09-28 3:33PM EDT | 99.00 | 14.64 | 14.00 | 18.30 | 0.00 | - | 2 | 1 | 148.34% |
© 2022 Yahoo. All rights reserved.
