Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
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 | 13.60 | 15.60 | 0.00 | - | - | 4 | 62.31% |
| EW231020C00067500 | 2023-09-25 9:47AM EDT | 67.50 | 3.41 | 3.00 | 3.20 | -2.19 | -39.11% | 1 | 2 | 30.81% |
| EW231020C00070000 | 2023-09-22 3:23PM EDT | 70.00 | 1.95 | 1.65 | 1.80 | 0.00 | - | 2 | 11 | 29.32% |
| EW231020C00072500 | 2023-09-25 11:51AM EDT | 72.50 | 0.93 | 0.80 | 0.95 | -0.17 | -15.45% | 169 | 359 | 29.40% |
| EW231020C00075000 | 2023-09-25 11:31AM EDT | 75.00 | 0.54 | 0.35 | 0.55 | +0.04 | +8.00% | 18 | 2,869 | 31.54% |
| EW231020C00077500 | 2023-09-22 3:57PM EDT | 77.50 | 0.35 | 0.15 | 0.40 | -0.05 | -12.50% | 1 | 1,538 | 35.65% |
| EW231020C00080000 | 2023-09-25 12:02PM EDT | 80.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 118 | 2,177 | 39.36% |
| EW231020C00082500 | 2023-09-22 3:25PM EDT | 82.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 430 | 5,761 | 45.41% |
| EW231020C00085000 | 2023-09-25 12:01PM EDT | 85.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 120 | 587 | 49.02% |
| EW231020C00087500 | 2023-09-22 3:25PM EDT | 87.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 20 | 31 | 49.12% |
| EW231020C00090000 | 2023-09-20 3:24PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 64.55% |
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 | 46.88% |
| EW231020P00060000 | 2023-09-15 3:00PM EDT | 60.00 | 0.07 | - | 0.35 | 0.00 | - | - | 22 | 42.09% |
| EW231020P00065000 | 2023-09-25 11:36AM EDT | 65.00 | 0.48 | 0.40 | 0.55 | +0.03 | +6.67% | 1 | 34 | 27.78% |
| EW231020P00067500 | 2023-09-25 11:29AM EDT | 67.50 | 1.08 | 1.00 | 1.15 | +0.07 | +6.93% | 14 | 976 | 25.88% |
| EW231020P00070000 | 2023-09-25 12:04PM EDT | 70.00 | 2.20 | 2.15 | 2.35 | +0.10 | +4.76% | 15 | 465 | 26.05% |
| EW231020P00072500 | 2023-09-22 3:02PM EDT | 72.50 | 3.50 | 3.80 | 4.10 | 0.00 | - | 6 | 1,007 | 27.17% |
| EW231020P00075000 | 2023-09-22 3:15PM EDT | 75.00 | 5.92 | 5.80 | 6.20 | +0.52 | +9.63% | 4 | 1,174 | 28.52% |
| EW231020P00077500 | 2023-09-19 3:38PM EDT | 77.50 | 4.60 | 8.20 | 8.60 | 0.00 | - | 2 | 794 | 33.20% |
| EW231020P00080000 | 2023-09-22 2:09PM EDT | 80.00 | 10.40 | 10.70 | 11.00 | 0.00 | - | 5 | 99 | 36.23% |
| EW231020P00082500 | 2023-09-11 11:18AM EDT | 82.50 | 7.60 | 13.10 | 13.50 | 0.00 | - | 1 | 8 | 41.90% |
| EW231020P00085000 | 2023-09-12 10:58AM EDT | 85.00 | 11.60 | 15.10 | 16.00 | 0.00 | - | 4 | 0 | 47.27% |
| EW231020P00090000 | 2023-08-24 10:31AM EDT | 90.00 | 14.10 | 19.70 | 20.90 | 0.00 | - | 6 | 0 | 51.07% |
| EW231020P00095000 | 2023-09-11 10:29AM EDT | 95.00 | 19.96 | 24.90 | 26.00 | 0.00 | - | - | - | 66.41% |
© 2023 Yahoo. All rights reserved.
