Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230331C00076000 | 2023-03-21 11:15AM EDT | 76.00 | 6.20 | 3.80 | 6.70 | 0.00 | - | 1 | 31 | 55.96% |
| EW230331C00077000 | 2023-03-17 11:35AM EDT | 77.00 | 5.20 | 2.75 | 5.70 | 0.00 | - | 1 | 2 | 95.21% |
| EW230331C00078000 | 2023-03-24 1:03PM EDT | 78.00 | 3.30 | 2.15 | 4.10 | -0.40 | -10.81% | 11 | 3 | 66.89% |
| EW230331C00079000 | 2023-03-13 12:26PM EDT | 79.00 | 1.35 | 2.35 | 3.70 | 0.00 | - | - | 4 | 54.30% |
| EW230331C00080000 | 2023-03-24 3:13PM EDT | 80.00 | 1.87 | 1.65 | 2.15 | +0.52 | +38.52% | 7 | 29 | 46.48% |
| EW230331C00081000 | 2023-03-24 10:27AM EDT | 81.00 | 1.39 | 1.10 | 1.50 | +0.24 | +20.87% | 1 | 175 | 42.82% |
| EW230331C00082000 | 2023-03-24 3:56PM EDT | 82.00 | 0.80 | 0.75 | 0.95 | +0.30 | +60.00% | 11 | 177 | 39.16% |
| EW230331C00083000 | 2023-03-24 3:59PM EDT | 83.00 | 0.55 | 0.50 | 0.65 | -0.35 | -38.89% | 3 | 28 | 39.60% |
| EW230331C00084000 | 2023-03-24 3:41PM EDT | 84.00 | 1.28 | 0.20 | 0.60 | +0.88 | +220.00% | 16 | 32 | 45.95% |
| EW230331C00085000 | 2023-03-24 10:27AM EDT | 85.00 | 0.14 | 0.10 | 1.20 | -0.36 | -72.00% | 2 | 24 | 55.13% |
| EW230331C00086000 | 2023-03-20 9:41AM EDT | 86.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 4 | 6 | 77.73% |
| EW230331C00087000 | 2023-03-21 10:15AM EDT | 87.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 33 | 40 | 84.28% |
| EW230331C00088000 | 2023-03-20 10:39AM EDT | 88.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 283 | 49.61% |
| EW230331C00089000 | 2023-03-06 1:59PM EDT | 89.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 221 | 52.34% |
| EW230331C00090000 | 2023-03-06 1:59PM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 198 | 57.03% |
| EW230331C00095000 | 2023-03-06 2:01PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 50 | 60.94% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230331P00066000 | 2023-02-21 4:47PM EDT | 66.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 302 | 93.36% |
| EW230331P00067000 | 2023-02-10 10:32AM EDT | 67.00 | 0.50 | 0.25 | 4.80 | 0.00 | - | - | 282 | 217.92% |
| EW230331P00068000 | 2023-03-20 10:11AM EDT | 68.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 63 | 147.66% |
| EW230331P00069000 | 2023-03-24 11:39AM EDT | 69.00 | 0.15 | 0.00 | 0.65 | -0.25 | -62.50% | 2 | 0 | 97.36% |
| EW230331P00070000 | 2023-03-24 3:34PM EDT | 70.00 | 0.10 | 0.00 | 1.20 | +0.02 | +25.00% | 2 | 0 | 107.32% |
| EW230331P00071000 | 2023-03-21 12:12PM EDT | 71.00 | 0.15 | 0.05 | 1.65 | 0.00 | - | 1 | 160 | 111.82% |
| EW230331P00072000 | 2023-03-24 10:51AM EDT | 72.00 | 0.13 | 0.05 | 0.70 | -0.05 | -27.78% | 1 | 8 | 79.79% |
| EW230331P00073000 | 2023-03-22 2:41PM EDT | 73.00 | 0.18 | 0.15 | 1.85 | 0.00 | - | 1 | 48 | 101.47% |
| EW230331P00074000 | 2023-03-20 12:11PM EDT | 74.00 | 0.45 | 0.15 | 1.55 | 0.00 | - | 1 | 4 | 86.91% |
| EW230331P00075000 | 2023-03-24 2:27PM EDT | 75.00 | 0.35 | 0.15 | 0.35 | +0.05 | +16.67% | 3 | 9 | 51.56% |
| EW230331P00076000 | 2023-03-24 3:53PM EDT | 76.00 | 0.30 | 0.00 | 0.40 | -0.10 | -25.00% | 5 | 65 | 52.05% |
| EW230331P00077000 | 2023-03-24 3:47PM EDT | 77.00 | 0.45 | 0.15 | 2.70 | -0.23 | -33.82% | 1 | 158 | 79.59% |
| EW230331P00078000 | 2023-03-24 2:47PM EDT | 78.00 | 0.55 | 0.50 | 0.70 | -0.30 | -35.29% | 17 | 13 | 47.07% |
| EW230331P00079000 | 2023-03-21 12:07PM EDT | 79.00 | 0.93 | 0.70 | 1.10 | +0.93 | - | - | 1 | 49.56% |
| EW230331P00080000 | 2023-03-24 3:31PM EDT | 80.00 | 1.00 | 0.95 | 1.25 | -0.60 | -37.50% | 13 | 30 | 42.68% |
| EW230331P00081000 | 2023-03-21 3:43PM EDT | 81.00 | 1.48 | 1.40 | 1.70 | 0.00 | - | 9 | 25 | 41.75% |
| EW230331P00082000 | 2023-03-21 3:43PM EDT | 82.00 | 1.95 | 1.90 | 2.30 | +1.95 | - | - | 6 | 42.24% |
| EW230331P00083000 | 2023-03-24 12:24PM EDT | 83.00 | 5.20 | 2.30 | 4.20 | +5.20 | - | 2 | 2 | 50.39% |
| EW230331P00084000 | 2023-02-14 3:26PM EDT | 84.00 | 6.88 | 2.80 | 4.60 | 0.00 | - | - | 1 | 69.53% |
| EW230331P00085000 | 2023-03-21 10:22AM EDT | 85.00 | 3.90 | 3.00 | 6.40 | 0.00 | - | 2 | 2 | 101.37% |
© 2023 Yahoo. All rights reserved.
