Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231020C00055000 | 2023-09-18 11:32AM EDT | 55.00 | 17.90 | 14.60 | 15.00 | 0.00 | - | - | 4 | 67.38% |
| EW231020C00067500 | 2023-10-02 2:11PM EDT | 67.50 | 2.75 | 3.20 | 3.40 | 0.00 | - | 10 | 12 | 37.16% |
| EW231020C00070000 | 2023-10-03 2:51PM EDT | 70.00 | 1.90 | 1.70 | 1.85 | +0.55 | +40.74% | 24 | 1,573 | 34.01% |
| EW231020C00072500 | 2023-10-03 1:50PM EDT | 72.50 | 0.90 | 0.75 | 0.95 | +0.30 | +50.00% | 297 | 1,075 | 34.13% |
| EW231020C00075000 | 2023-10-03 3:29PM EDT | 75.00 | 0.39 | 0.30 | 0.45 | +0.12 | +44.44% | 5 | 2,891 | 34.62% |
| EW231020C00077500 | 2023-10-02 1:56PM EDT | 77.50 | 0.20 | 0.15 | 0.40 | 0.00 | - | 304 | 1,791 | 42.48% |
| EW231020C00080000 | 2023-10-03 2:13PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 9 | 2,877 | 42.87% |
| EW231020C00082500 | 2023-10-02 1:08PM EDT | 82.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 5,710 | 52.44% |
| EW231020C00085000 | 2023-10-02 1:42PM EDT | 85.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 584 | 51.76% |
| EW231020C00087500 | 2023-09-28 3:26PM EDT | 87.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 34 | 59.57% |
| EW231020C00090000 | 2023-09-26 11:08AM EDT | 90.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 78.42% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231020P00055000 | 2023-08-23 2:22PM EDT | 55.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 52.73% |
| EW231020P00060000 | 2023-09-26 1:19PM EDT | 60.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 40 | 62 | 77.30% |
| EW231020P00062500 | 2023-09-26 3:15PM EDT | 62.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 14 | 24 | 38.38% |
| EW231020P00065000 | 2023-10-03 2:05PM EDT | 65.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 51 | 59 | 33.55% |
| EW231020P00067500 | 2023-10-03 3:29PM EDT | 67.50 | 0.85 | 0.90 | 1.00 | -0.10 | -10.53% | 5 | 1,022 | 31.59% |
| EW231020P00070000 | 2023-10-03 2:42PM EDT | 70.00 | 1.80 | 1.85 | 2.05 | -0.35 | -16.28% | 14 | 2,097 | 30.66% |
| EW231020P00072500 | 2023-10-03 12:03PM EDT | 72.50 | 3.34 | 3.40 | 3.70 | -1.06 | -24.09% | 7 | 1,006 | 31.25% |
| EW231020P00075000 | 2023-10-02 9:33AM EDT | 75.00 | 5.90 | 5.50 | 5.90 | -0.70 | -10.61% | 14 | 970 | 35.94% |
| EW231020P00077500 | 2023-10-02 3:01PM EDT | 77.50 | 8.70 | 7.80 | 8.20 | 0.00 | - | 2 | 792 | 39.16% |
| EW231020P00080000 | 2023-10-03 3:04PM EDT | 80.00 | 10.15 | 10.30 | 10.60 | -0.42 | -3.97% | 1 | 86 | 42.87% |
| EW231020P00082500 | 2023-09-11 11:18AM EDT | 82.50 | 7.60 | 12.60 | 13.10 | 0.00 | - | 1 | 0 | 50.00% |
| EW231020P00085000 | 2023-09-12 10:58AM EDT | 85.00 | 11.60 | 15.30 | 15.60 | 0.00 | - | 4 | 0 | 56.64% |
| EW231020P00090000 | 2023-08-24 10:31AM EDT | 90.00 | 14.10 | 19.70 | 20.90 | 0.00 | - | 6 | 0 | 83.84% |
| EW231020P00095000 | 2023-09-11 10:29AM EDT | 95.00 | 19.96 | 24.60 | 25.60 | 0.00 | - | - | 0 | 80.08% |
© 2023 Yahoo. All rights reserved.
