Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816C00060000 | 2024-04-25 3:25PM EDT | 60.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EW240816C00065000 | 2024-01-18 3:46PM EDT | 65.00 | 13.60 | 21.70 | 25.80 | 0.00 | - | 4 | 41 | 73.07% |
| EW240816C00067500 | 2024-01-05 10:52AM EDT | 67.50 | 12.00 | 20.40 | 23.30 | 0.00 | - | 23 | 23 | 71.23% |
| EW240816C00070000 | 2024-02-02 1:05PM EDT | 70.00 | 18.70 | 16.80 | 20.20 | 0.00 | - | 1 | 3 | 58.75% |
| EW240816C00072500 | 2024-04-26 10:41AM EDT | 72.50 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240816C00075000 | 2024-03-28 3:10PM EDT | 75.00 | 23.34 | 12.10 | 14.10 | 0.00 | - | 1 | 148 | 50.59% |
| EW240816C00077500 | 2024-04-30 9:46AM EDT | 77.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240816C00080000 | 2024-04-30 10:34AM EDT | 80.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EW240816C00082500 | 2024-04-30 10:09AM EDT | 82.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240816C00085000 | 2024-05-01 11:06AM EDT | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| EW240816C00087500 | 2024-04-30 11:49AM EDT | 87.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EW240816C00090000 | 2024-05-01 3:00PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| EW240816C00092500 | 2024-05-01 2:31PM EDT | 92.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EW240816C00095000 | 2024-05-01 10:14AM EDT | 95.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| EW240816C00097500 | 2024-05-01 10:45AM EDT | 97.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EW240816C00100000 | 2024-05-01 1:54PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EW240816C00105000 | 2024-05-01 10:59AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EW240816C00110000 | 2024-04-29 2:54PM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EW240816C00115000 | 2024-04-11 9:31AM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EW240816C00120000 | 2024-05-01 9:49AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EW240816C00125000 | 2024-03-14 1:49PM EDT | 125.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 48.00% |
| EW240816C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 0.44 | 0.10 | 0.80 | 0.00 | - | 4 | 11 | 52.22% |
| EW240816C00135000 | 2024-04-11 9:31AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816P00047500 | 2023-12-29 11:03AM EDT | 47.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 4 | 4 | 64.94% |
| EW240816P00050000 | 2024-02-08 10:44AM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 11 | 70.29% |
| EW240816P00055000 | 2024-04-08 1:51PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EW240816P00060000 | 2024-02-12 11:53AM EDT | 60.00 | 0.56 | 0.00 | 1.65 | 0.00 | - | 10 | 512 | 58.91% |
| EW240816P00065000 | 2024-04-17 10:24AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EW240816P00067500 | 2024-04-26 9:52AM EDT | 67.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| EW240816P00070000 | 2024-04-26 11:43AM EDT | 70.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EW240816P00072500 | 2024-04-29 2:43PM EDT | 72.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EW240816P00075000 | 2024-04-30 12:14PM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| EW240816P00077500 | 2024-04-30 2:50PM EDT | 77.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| EW240816P00080000 | 2024-05-01 2:40PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EW240816P00082500 | 2024-04-30 11:57AM EDT | 82.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| EW240816P00085000 | 2024-05-01 10:18AM EDT | 85.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW240816P00087500 | 2024-05-01 3:16PM EDT | 87.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240816P00090000 | 2024-05-01 3:52PM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240816P00092500 | 2024-05-01 3:52PM EDT | 92.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| EW240816P00095000 | 2024-04-25 11:07AM EDT | 95.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EW240816P00097500 | 2024-04-26 10:41AM EDT | 97.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240816P00100000 | 2024-04-25 11:16AM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW240816P00105000 | 2024-04-02 1:53PM EDT | 105.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EW240816P00110000 | 2024-02-07 10:35AM EDT | 110.00 | 26.10 | 0.00 | 18.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.