Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250221C00050000 | 2024-08-12 3:10PM EDT | 50.00 | 18.00 | 20.00 | 20.80 | 0.00 | - | 20 | 13 | 58.06% |
| EW250221C00052500 | 2024-10-11 1:54PM EDT | 52.50 | 18.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EW250221C00055000 | 2024-09-26 2:04PM EDT | 55.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EW250221C00057500 | 2024-07-29 9:58AM EDT | 57.50 | 10.60 | 14.20 | 17.20 | 0.00 | - | - | 3 | 62.52% |
| EW250221C00060000 | 2024-08-23 11:06AM EDT | 60.00 | 14.34 | 9.90 | 12.90 | 0.00 | - | 2 | 5 | 52.93% |
| EW250221C00062500 | 2024-10-04 2:13PM EDT | 62.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| EW250221C00065000 | 2024-10-15 12:26PM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EW250221C00067500 | 2024-10-17 1:47PM EDT | 67.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW250221C00070000 | 2024-10-17 3:30PM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| EW250221C00072500 | 2024-10-17 2:22PM EDT | 72.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EW250221C00075000 | 2024-10-15 10:55AM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| EW250221C00077500 | 2024-10-15 12:06PM EDT | 77.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| EW250221C00080000 | 2024-10-17 2:42PM EDT | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| EW250221C00082500 | 2024-10-17 2:03PM EDT | 82.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| EW250221C00085000 | 2024-10-17 1:02PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| EW250221C00087500 | 2024-10-17 12:36PM EDT | 87.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| EW250221C00090000 | 2024-10-16 3:11PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EW250221C00092500 | 2024-10-07 3:38PM EDT | 92.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EW250221C00095000 | 2024-07-22 9:30AM EDT | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EW250221C00100000 | 2024-08-13 3:51PM EDT | 100.00 | 0.25 | 0.35 | 1.60 | 0.00 | - | 4 | 35 | 55.05% |
| EW250221C00105000 | 2024-07-23 10:50AM EDT | 105.00 | 3.00 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 51.88% |
| EW250221C00110000 | 2024-07-23 10:47AM EDT | 110.00 | 2.15 | 0.00 | 2.35 | 0.00 | - | - | 4 | 58.81% |
| EW250221C00115000 | 2024-07-23 10:42AM EDT | 115.00 | 1.65 | 0.00 | 2.30 | 0.00 | - | 1 | 9 | 62.26% |
| EW250221C00120000 | 2024-07-12 9:30AM EDT | 120.00 | 2.00 | 0.00 | 2.20 | 0.00 | - | - | 1 | 65.11% |
| EW250221C00125000 | 2024-07-19 9:30AM EDT | 125.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 68.77% |
| EW250221C00130000 | 2024-06-28 12:04PM EDT | 130.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 71.56% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250221P00032500 | 2024-09-09 10:22AM EDT | 32.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.41% |
| EW250221P00035000 | 2024-09-09 10:22AM EDT | 35.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | - | 1 | 57.62% |
| EW250221P00037500 | 2024-08-30 3:55PM EDT | 37.50 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 80.03% |
| EW250221P00040000 | 2024-09-03 1:18PM EDT | 40.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 53.61% |
| EW250221P00042500 | 2024-08-07 9:30AM EDT | 42.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EW250221P00045000 | 2024-09-10 11:57AM EDT | 45.00 | 0.68 | 0.15 | 0.75 | 0.00 | - | 40 | 43 | 53.66% |
| EW250221P00047500 | 2024-10-07 11:44AM EDT | 47.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| EW250221P00050000 | 2024-10-15 3:57PM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EW250221P00052500 | 2024-10-15 3:24PM EDT | 52.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| EW250221P00055000 | 2024-09-18 11:25AM EDT | 55.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EW250221P00057500 | 2024-10-15 11:48AM EDT | 57.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EW250221P00060000 | 2024-10-15 1:45PM EDT | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EW250221P00062500 | 2024-10-17 10:23AM EDT | 62.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EW250221P00065000 | 2024-10-15 11:35AM EDT | 65.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EW250221P00067500 | 2024-10-07 11:27AM EDT | 67.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| EW250221P00070000 | 2024-10-17 2:33PM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW250221P00072500 | 2024-09-20 11:50AM EDT | 72.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| EW250221P00075000 | 2024-10-17 2:26PM EDT | 75.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW250221P00077500 | 2024-10-09 9:42AM EDT | 77.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW250221P00080000 | 2024-10-17 10:44AM EDT | 80.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EW250221P00082500 | 2024-10-16 9:56AM EDT | 82.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW250221P00085000 | 2024-10-09 12:32PM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EW250221P00087500 | 2024-07-18 12:01PM EDT | 87.50 | 7.40 | 16.80 | 20.60 | 0.00 | - | 5 | 1 | 41.57% |
| EW250221P00090000 | 2024-09-16 12:34PM EDT | 90.00 | 20.30 | 21.60 | 24.00 | 0.00 | - | 1 | 0 | 52.27% |
| EW250221P00095000 | 2024-06-27 1:18PM EDT | 95.00 | 8.00 | 30.60 | 34.50 | 0.00 | - | - | 0 | 84.19% |
© 2024 Yahoo. All rights reserved.