Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230818C00060000 | 2023-01-10 2:27PM EDT | 60.00 | 21.51 | 19.80 | 22.30 | 0.00 | - | - | 1 | 54.14% |
| EW230818C00065000 | 2023-01-10 2:27PM EDT | 65.00 | 17.58 | 15.60 | 18.30 | 0.00 | - | - | 1 | 50.83% |
| EW230818C00075000 | 2023-02-06 1:37PM EDT | 75.00 | 10.88 | 7.10 | 10.30 | 0.00 | - | 1 | 2 | 39.92% |
| EW230818C00080000 | 2023-03-23 11:31AM EDT | 80.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EW230818C00085000 | 2023-03-22 12:01PM EDT | 85.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| EW230818C00090000 | 2023-03-21 12:11PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EW230818C00095000 | 2023-03-16 3:02PM EDT | 95.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| EW230818C00100000 | 2023-03-23 3:00PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EW230818C00105000 | 2023-03-03 4:54PM EDT | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EW230818C00110000 | 2023-03-15 9:50AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EW230818C00115000 | 2023-03-08 1:46PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EW230818C00120000 | 2023-03-22 11:47AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230818P00045000 | 2022-12-20 4:41PM EDT | 45.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | - | 1 | 70.39% |
| EW230818P00050000 | 2023-02-15 4:42PM EDT | 50.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 2 | 16 | 59.42% |
| EW230818P00055000 | 2023-03-08 4:45PM EDT | 55.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EW230818P00060000 | 2023-03-10 2:56PM EDT | 60.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EW230818P00065000 | 2023-03-21 3:05PM EDT | 65.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EW230818P00070000 | 2023-03-22 10:56AM EDT | 70.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EW230818P00075000 | 2023-03-22 3:43PM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EW230818P00080000 | 2023-03-21 3:58PM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EW230818P00085000 | 2023-03-21 3:57PM EDT | 85.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EW230818P00090000 | 2023-03-23 12:05PM EDT | 90.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EW230818P00100000 | 2023-02-01 4:05PM EDT | 100.00 | 19.80 | 17.20 | 20.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
