Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240119C00050000 | 2022-08-03 2:47PM EDT | 50.00 | 56.50 | 55.70 | 59.70 | 0.00 | - | 25 | 14 | 194.76% |
| EW240119C00055000 | 2021-11-26 1:40PM EDT | 55.00 | 61.10 | 75.20 | 79.00 | 0.00 | - | 1 | 1 | 413.23% |
| EW240119C00060000 | 2021-12-21 3:07PM EDT | 60.00 | 67.90 | 65.50 | 70.50 | 0.00 | - | - | 2 | 288.16% |
| EW240119C00070000 | 2022-07-20 10:42AM EDT | 70.00 | 40.16 | 40.80 | 42.20 | 0.00 | - | - | 10 | 138.57% |
| EW240119C00080000 | 2022-07-28 11:26AM EDT | 80.00 | 35.80 | 33.40 | 34.20 | 0.00 | - | 1 | 54 | 118.87% |
| EW240119C00085000 | 2021-11-01 11:36AM EDT | 85.00 | 41.50 | 33.30 | 37.50 | 0.00 | - | 20 | 20 | 130.68% |
| EW240119C00090000 | 2022-07-07 12:34PM EDT | 90.00 | 24.26 | 25.80 | 27.80 | 0.00 | - | - | 14 | 103.39% |
| EW240119C00095000 | 2022-08-09 11:11AM EDT | 95.00 | 23.70 | 23.00 | 25.10 | 0.00 | - | 3 | 7 | 98.46% |
| EW240119C00100000 | 2022-08-10 1:28PM EDT | 100.00 | 20.50 | 20.70 | 22.30 | +3.00 | +17.14% | 1 | 119 | 94.07% |
| EW240119C00105000 | 2022-07-29 9:30AM EDT | 105.00 | 16.47 | 17.90 | 19.90 | 0.00 | - | 1 | 24 | 89.33% |
| EW240119C00110000 | 2022-08-10 11:29AM EDT | 110.00 | 15.20 | 15.70 | 17.50 | -1.30 | -7.88% | 10 | 43 | 85.36% |
| EW240119C00115000 | 2022-08-09 10:03AM EDT | 115.00 | 14.40 | 13.50 | 14.40 | 0.00 | - | 70 | 509 | 79.91% |
| EW240119C00120000 | 2022-08-09 12:13PM EDT | 120.00 | 12.00 | 11.50 | 12.40 | 0.00 | - | 3 | 320 | 76.31% |
| EW240119C00125000 | 2022-08-05 3:46PM EDT | 125.00 | 11.10 | 10.10 | 10.70 | 0.00 | - | 1 | 104 | 73.90% |
| EW240119C00130000 | 2022-08-05 3:46PM EDT | 130.00 | 9.50 | 8.20 | 9.10 | 0.00 | - | 1 | 88 | 70.37% |
| EW240119C00135000 | 2022-08-05 9:35AM EDT | 135.00 | 7.50 | 7.10 | 7.70 | 0.00 | - | 1 | 564 | 68.26% |
| EW240119C00140000 | 2022-08-02 10:06AM EDT | 140.00 | 4.60 | 5.90 | 6.50 | 0.00 | - | 2 | 100 | 65.92% |
| EW240119C00145000 | 2022-08-05 3:07PM EDT | 145.00 | 5.53 | 4.70 | 6.10 | 0.00 | - | 15 | 28 | 64.81% |
| EW240119C00150000 | 2022-08-11 9:34AM EDT | 150.00 | 4.80 | 4.10 | 4.60 | +0.30 | +6.67% | 1 | 1,249 | 62.22% |
| EW240119C00155000 | 2022-07-27 3:10PM EDT | 155.00 | 4.50 | 2.65 | 4.70 | 0.00 | - | - | 4 | 60.90% |
| EW240119C00165000 | 2021-12-13 1:13AM EDT | 165.00 | 9.50 | 8.90 | 12.00 | 0.00 | - | - | 1 | 92.73% |
| EW240119C00170000 | 2022-07-29 10:42AM EDT | 170.00 | 2.00 | 1.45 | 2.90 | 0.00 | - | 1 | 125 | 57.53% |
| EW240119C00180000 | 2021-12-20 2:02PM EDT | 180.00 | 6.00 | 6.50 | 9.50 | 0.00 | - | 3 | 23 | 88.67% |
| EW240119C00185000 | 2021-12-23 3:22PM EDT | 185.00 | 7.59 | 5.20 | 8.50 | 0.00 | - | 1 | 1 | 85.56% |
| EW240119C00195000 | 2022-08-03 2:40PM EDT | 195.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | - | 15 | 50.78% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240119P00045000 | 2022-07-14 11:28AM EDT | 45.00 | 1.40 | 0.55 | 1.40 | 0.00 | - | - | 1 | 51.27% |
| EW240119P00050000 | 2022-07-19 11:18AM EDT | 50.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | - | 2 | 52.61% |
| EW240119P00055000 | 2022-01-05 10:33AM EDT | 55.00 | 1.95 | 1.00 | 5.00 | -0.15 | -7.14% | 2 | 17 | 59.52% |
| EW240119P00060000 | 2022-07-29 3:05PM EDT | 60.00 | 2.20 | 1.80 | 2.60 | 0.00 | - | 2 | 14 | 38.09% |
| EW240119P00065000 | 2021-11-01 3:54PM EDT | 65.00 | 3.60 | 3.90 | 7.50 | 0.00 | - | 2 | 3 | 53.53% |
| EW240119P00070000 | 2021-12-13 12:32PM EDT | 70.00 | 4.20 | 2.40 | 6.00 | 0.00 | - | - | 3 | 38.72% |
| EW240119P00080000 | 2022-08-02 11:40AM EDT | 80.00 | 5.70 | 5.20 | 6.20 | 0.00 | - | 5 | 72 | 22.79% |
| EW240119P00085000 | 2022-07-29 11:44AM EDT | 85.00 | 7.52 | 6.50 | 7.20 | 0.00 | - | 1 | 59 | 16.32% |
| EW240119P00090000 | 2022-07-21 10:46AM EDT | 90.00 | 9.00 | 7.60 | 9.50 | 0.00 | - | - | 25 | 10.08% |
| EW240119P00095000 | 2022-08-05 3:19PM EDT | 95.00 | 9.93 | 9.80 | 11.10 | 0.00 | - | 5 | 47 | 0.00% |
| EW240119P00100000 | 2022-08-02 1:07PM EDT | 100.00 | 12.25 | 11.70 | 12.60 | 0.00 | - | 6 | 226 | 0.00% |
| EW240119P00105000 | 2022-08-11 11:02AM EDT | 105.00 | 14.00 | 14.00 | 14.80 | -0.30 | -2.10% | 1 | 193 | 0.00% |
| EW240119P00110000 | 2022-08-04 1:58PM EDT | 110.00 | 16.90 | 16.50 | 17.80 | 0.00 | - | 5 | 94 | 0.00% |
| EW240119P00115000 | 2022-08-09 9:52AM EDT | 115.00 | 19.90 | 19.20 | 20.40 | 0.00 | - | 15 | 13 | 0.00% |
| EW240119P00120000 | 2021-11-16 1:50PM EDT | 120.00 | 21.50 | 18.10 | 22.90 | 0.00 | - | 5 | 4 | 0.00% |
| EW240119P00125000 | 2021-11-10 7:59AM EDT | 125.00 | 24.55 | 20.00 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| EW240119P00130000 | 2021-12-22 3:10PM EDT | 130.00 | 23.30 | 22.10 | 26.50 | 0.00 | - | 4 | 0 | 0.00% |
| EW240119P00180000 | 2022-07-18 9:33AM EDT | 180.00 | 80.17 | 74.20 | 78.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
