Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW241018C00055000 | 2024-09-17 3:43PM EDT | 55.00 | 12.40 | 12.60 | 16.50 | 0.00 | - | - | 1 | 98.05% |
| EW241018C00057500 | 2024-09-05 10:27AM EDT | 57.50 | 11.80 | 6.30 | 10.30 | 0.00 | - | - | 17 | 0.00% |
| EW241018C00060000 | 2024-10-10 9:41AM EDT | 60.00 | 8.25 | 9.30 | 11.00 | 0.00 | - | 2 | 82 | 99.17% |
| EW241018C00062500 | 2024-10-10 3:49PM EDT | 62.50 | 5.60 | 6.60 | 8.30 | 0.00 | - | 1 | 31 | 71.88% |
| EW241018C00065000 | 2024-10-10 1:46PM EDT | 65.00 | 3.70 | 4.40 | 5.20 | 0.00 | - | 28 | 361 | 61.52% |
| EW241018C00067500 | 2024-10-11 10:30AM EDT | 67.50 | 2.65 | 2.55 | 2.95 | +0.80 | +43.24% | 5 | 4,372 | 46.78% |
| EW241018C00070000 | 2024-10-11 10:22AM EDT | 70.00 | 1.27 | 1.15 | 1.60 | +0.42 | +49.41% | 24 | 6,630 | 46.48% |
| EW241018C00072500 | 2024-10-10 11:07AM EDT | 72.50 | 0.70 | 0.55 | 0.70 | +0.25 | +125.00% | 1 | 5,305 | 44.68% |
| EW241018C00075000 | 2024-10-10 3:54PM EDT | 75.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 154 | 14,296 | 50.20% |
| EW241018C00077500 | 2024-10-09 3:09PM EDT | 77.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 342 | 3,047 | 52.83% |
| EW241018C00080000 | 2024-10-10 3:15PM EDT | 80.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5,015 | 59.96% |
| EW241018C00085000 | 2024-10-09 12:32PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 1,531 | 59.77% |
| EW241018C00090000 | 2024-09-30 3:39PM EDT | 90.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 51 | 112.11% |
| EW241018C00095000 | 2024-09-23 10:52AM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 20 | 133.30% |
| EW241018C00100000 | 2024-09-16 12:55PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 99.22% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW241018P00055000 | 2024-10-10 11:37AM EDT | 55.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 64 | 352 | 128.03% |
| EW241018P00057500 | 2024-10-09 9:44AM EDT | 57.50 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 54 | 83.79% |
| EW241018P00060000 | 2024-10-10 12:35PM EDT | 60.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 2,321 | 62.50% |
| EW241018P00062500 | 2024-10-10 3:25PM EDT | 62.50 | 0.13 | 0.15 | 1.00 | 0.00 | - | 24 | 770 | 70.41% |
| EW241018P00065000 | 2024-10-11 10:12AM EDT | 65.00 | 0.19 | 0.15 | 0.45 | -0.14 | -42.42% | 29 | 1,415 | 47.22% |
| EW241018P00067500 | 2024-10-11 10:12AM EDT | 67.50 | 0.65 | 0.65 | 0.85 | -0.40 | -38.10% | 394 | 2,954 | 39.75% |
| EW241018P00070000 | 2024-10-11 10:29AM EDT | 70.00 | 1.83 | 1.70 | 1.95 | -0.72 | -28.24% | 21 | 705 | 38.87% |
| EW241018P00072500 | 2024-10-07 3:18PM EDT | 72.50 | 8.55 | 2.30 | 3.90 | 0.00 | - | 1 | 274 | 45.85% |
| EW241018P00075000 | 2024-10-03 3:04PM EDT | 75.00 | 9.53 | 5.70 | 6.90 | 0.00 | - | 2 | 103 | 59.18% |
| EW241018P00077500 | 2024-09-27 11:04AM EDT | 77.50 | 11.37 | 6.20 | 10.20 | 0.00 | - | 3 | 0 | 118.31% |
© 2024 Yahoo. All rights reserved.