Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00045000 | 2024-01-22 11:09AM EDT | 45.00 | 32.20 | 40.50 | 44.70 | 0.00 | - | - | 100 | 187.79% |
| EW240517C00047500 | 2024-01-22 11:12AM EDT | 47.50 | 29.70 | 38.10 | 42.20 | 0.00 | - | - | 85 | 176.76% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 120.12% |
| EW240517C00057500 | 2023-11-13 11:15AM EDT | 57.50 | 11.30 | 18.90 | 20.80 | 0.00 | - | - | 25 | 0.00% |
| EW240517C00060000 | 2023-12-12 1:58PM EDT | 60.00 | 14.70 | 16.10 | 18.30 | 0.00 | - | 1 | 86 | 0.00% |
| EW240517C00062500 | 2024-04-25 3:26PM EDT | 62.50 | 24.68 | 23.00 | 26.50 | -1.10 | -4.27% | 1 | 122 | 95.41% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 87.94% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 192.38% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 15.90 | 17.80 | 0.00 | - | 1 | 130 | 54.20% |
| EW240517C00072500 | 2024-03-14 12:00PM EDT | 72.50 | 21.85 | 16.30 | 20.10 | 0.00 | - | 1 | 65 | 123.07% |
| EW240517C00075000 | 2024-04-23 11:09AM EDT | 75.00 | 11.32 | 10.90 | 13.00 | -1.69 | -12.99% | 1 | 274 | 66.99% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 9.20 | 10.10 | 0.00 | - | 1 | 148 | 49.81% |
| EW240517C00080000 | 2024-04-26 10:31AM EDT | 80.00 | 6.60 | 7.10 | 8.10 | -1.17 | -15.06% | 5 | 250 | 48.39% |
| EW240517C00082500 | 2024-04-24 10:26AM EDT | 82.50 | 4.45 | 5.20 | 7.00 | -2.95 | -39.86% | 1 | 245 | 56.32% |
| EW240517C00085000 | 2024-04-26 11:33AM EDT | 85.00 | 3.20 | 3.30 | 3.60 | -1.90 | -37.25% | 32 | 378 | 32.37% |
| EW240517C00087500 | 2024-04-26 11:16AM EDT | 87.50 | 2.00 | 1.75 | 1.95 | -1.50 | -42.86% | 433 | 929 | 27.78% |
| EW240517C00090000 | 2024-04-26 12:14PM EDT | 90.00 | 1.05 | 0.90 | 1.10 | -1.65 | -61.11% | 221 | 2,194 | 28.08% |
| EW240517C00092500 | 2024-04-26 12:06PM EDT | 92.50 | 0.50 | 0.40 | 0.55 | -1.20 | -70.59% | 1 | 1,433 | 27.88% |
| EW240517C00095000 | 2024-04-26 11:56AM EDT | 95.00 | 0.21 | 0.20 | 0.25 | -0.94 | -81.74% | 25 | 5,721 | 27.78% |
| EW240517C00097500 | 2024-04-26 11:45AM EDT | 97.50 | 0.15 | 0.10 | 0.15 | -0.49 | -76.56% | 12 | 1,262 | 29.79% |
| EW240517C00100000 | 2024-04-26 11:25AM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 50 | 1,636 | 32.23% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.30 | -0.23 | -92.00% | 1 | 4,176 | 50.29% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 50.59% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 45 | 50.78% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 52.73% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 86.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00032500 | 2023-12-12 4:52PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 219.14% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 203.91% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 189.84% |
| EW240517P00040000 | 2024-03-06 10:57AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| EW240517P00042500 | 2024-01-05 11:14AM EDT | 42.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 164.26% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 141.50% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 130.96% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1,300 | 118.16% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 126.47% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 93.07% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 84.38% |
| EW240517P00065000 | 2024-03-13 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 75.98% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 101 | 67.87% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 4 | 149 | 71.63% |
| EW240517P00072500 | 2024-04-26 9:33AM EDT | 72.50 | 0.10 | 0.00 | 0.65 | -0.05 | -33.33% | 1 | 113 | 50.20% |
| EW240517P00075000 | 2024-04-25 3:40PM EDT | 75.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 9 | 114 | 44.92% |
| EW240517P00077500 | 2024-04-26 10:12AM EDT | 77.50 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 14 | 4,646 | 31.01% |
| EW240517P00080000 | 2024-04-26 12:26PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | -0.47 | -63.51% | 23 | 7,701 | 26.71% |
| EW240517P00082500 | 2024-04-26 12:11PM EDT | 82.50 | 0.51 | 0.45 | 0.60 | -0.64 | -55.65% | 29 | 398 | 24.46% |
| EW240517P00085000 | 2024-04-26 12:26PM EDT | 85.00 | 1.20 | 1.10 | 1.25 | -0.67 | -35.83% | 807 | 1,990 | 23.22% |
| EW240517P00087500 | 2024-04-26 12:07PM EDT | 87.50 | 2.15 | 2.15 | 2.35 | -0.82 | -27.61% | 2,577 | 5,025 | 21.95% |
| EW240517P00090000 | 2024-04-25 3:20PM EDT | 90.00 | 4.00 | 3.50 | 3.90 | 0.00 | - | 1,036 | 2,512 | 19.58% |
| EW240517P00092500 | 2024-04-26 11:39AM EDT | 92.50 | 5.90 | 5.50 | 6.50 | +0.20 | +3.51% | 6 | 394 | 28.98% |
| EW240517P00095000 | 2024-04-26 12:26PM EDT | 95.00 | 8.65 | 7.60 | 9.70 | -0.15 | -1.68% | 1 | 564 | 47.88% |
| EW240517P00097500 | 2024-04-16 11:24AM EDT | 97.50 | 8.85 | 9.80 | 12.30 | 0.00 | - | 1 | 99 | 56.84% |
| EW240517P00100000 | 2024-04-24 11:42AM EDT | 100.00 | 13.61 | 12.20 | 14.60 | +1.73 | +14.56% | 1 | 58 | 60.30% |
© 2024 Yahoo. All rights reserved.