Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230519C00035000 | 2023-01-24 4:06PM EDT | 35.00 | 42.55 | 40.50 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| EW230519C00055000 | 2022-12-15 11:12AM EDT | 55.00 | 21.80 | 22.50 | 27.10 | 0.00 | - | - | 1 | 86.26% |
| EW230519C00060000 | 2022-11-09 12:15PM EDT | 60.00 | 15.62 | 16.30 | 17.60 | 0.00 | - | 12 | 12 | 0.00% |
| EW230519C00065000 | 2023-01-12 1:48PM EDT | 65.00 | 15.50 | 12.20 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| EW230519C00070000 | 2023-03-23 1:50PM EDT | 70.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW230519C00075000 | 2023-03-22 9:31AM EDT | 75.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW230519C00080000 | 2023-03-24 2:33PM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EW230519C00085000 | 2023-03-24 1:03PM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| EW230519C00090000 | 2023-03-24 1:47PM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| EW230519C00095000 | 2023-03-24 1:43PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EW230519C00100000 | 2023-03-24 3:17PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| EW230519C00105000 | 2022-11-21 12:46PM EDT | 105.00 | 0.75 | 0.20 | 0.55 | 0.00 | - | 1 | 7 | 47.17% |
| EW230519C00110000 | 2022-12-13 11:24AM EDT | 110.00 | 0.36 | 0.00 | 0.70 | 0.00 | - | 10 | 57 | 56.25% |
| EW230519C00115000 | 2022-10-27 3:03PM EDT | 115.00 | 1.80 | 0.10 | 1.00 | 0.00 | - | 2 | 0 | 58.79% |
| EW230519C00120000 | 2023-02-16 4:16PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 47.75% |
| EW230519C00125000 | 2023-02-07 1:22PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 15 | 79.98% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230519P00035000 | 2022-12-06 10:30AM EDT | 35.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | - | 10 | 154.30% |
| EW230519P00045000 | 2023-01-10 12:49PM EDT | 45.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 84.38% |
| EW230519P00050000 | 2023-01-20 4:53PM EDT | 50.00 | 0.82 | 0.05 | 0.45 | 0.00 | - | 2 | 7 | 69.73% |
| EW230519P00055000 | 2023-03-10 1:22PM EDT | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EW230519P00060000 | 2023-03-13 9:48AM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| EW230519P00065000 | 2023-03-16 12:49PM EDT | 65.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EW230519P00070000 | 2023-03-23 10:00AM EDT | 70.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EW230519P00075000 | 2023-03-21 3:22PM EDT | 75.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EW230519P00080000 | 2023-03-24 1:01PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| EW230519P00085000 | 2023-03-22 11:09AM EDT | 85.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| EW230519P00090000 | 2023-02-22 11:46AM EDT | 90.00 | 14.10 | 9.10 | 11.50 | 0.00 | - | 4 | 5 | 43.87% |
| EW230519P00095000 | 2023-02-02 1:34PM EDT | 95.00 | 11.50 | 12.50 | 14.20 | 0.00 | - | - | 0 | 0.00% |
| EW230519P00105000 | 2022-12-27 1:49PM EDT | 105.00 | 31.48 | 24.90 | 28.90 | 0.00 | - | - | 20 | 75.64% |
© 2023 Yahoo. All rights reserved.
