Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816C00065000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 0.90 | 0.80 | 0.95 | 0.00 | - | 2,087 | 3,357 | 32.76% |
| EW240920C00065000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 1.95 | 1.85 | 2.00 | +0.40 | +25.81% | 786 | - | 31.59% |
| EW241115C00065000 | 2024-07-26 3:39PM EDT | 2024-11-15 | 3.80 | 3.90 | 4.10 | +0.65 | +20.63% | 106 | - | 37.82% |
| EW250117C00065000 | 2024-07-26 2:15PM EDT | 2025-01-17 | 4.85 | 5.00 | 5.30 | +1.05 | +27.63% | 13 | 353 | 37.22% |
| EW250221C00065000 | 2024-07-26 10:45AM EDT | 2025-02-21 | 6.39 | 6.00 | 6.40 | +0.89 | +16.18% | - | - | 39.81% |
| EW250620C00065000 | 2024-07-26 3:54PM EDT | 2025-06-20 | 8.03 | 7.90 | 8.30 | +2.03 | +33.83% | 307 | 82 | 39.86% |
| EW260116C00065000 | 2024-07-26 3:09PM EDT | 2026-01-16 | 10.12 | 10.20 | 11.70 | +1.12 | +12.44% | 16 | 69 | 42.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816P00065000 | 2024-07-26 2:36PM EDT | 2024-08-16 | 3.36 | 3.20 | 3.40 | -2.69 | -44.46% | 91 | 437 | 29.30% |
| EW240920P00065000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 4.46 | 4.00 | 4.20 | -2.51 | -36.01% | 69 | - | 26.98% |
| EW241115P00065000 | 2024-07-26 3:29PM EDT | 2024-11-15 | 6.00 | 5.50 | 5.80 | -1.50 | -20.00% | 16 | 106 | 31.03% |
| EW250117P00065000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 6.20 | 6.20 | 6.50 | -0.65 | -9.49% | 97 | 267 | 28.92% |
| EW250221P00065000 | 2024-07-25 1:16PM EDT | 2025-02-21 | 6.20 | 6.80 | 7.40 | 0.00 | - | 15 | 21 | 31.19% |
| EW250620P00065000 | 2024-06-04 2:12PM EDT | 2025-06-20 | 1.01 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 6.92% |
| EW260116P00065000 | 2024-07-26 11:13AM EDT | 2026-01-16 | 8.75 | 8.90 | 10.60 | -1.35 | -13.37% | 1 | 148 | 30.07% |
© 2024 Yahoo. All rights reserved.