Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231215C00070000 | 2023-12-08 3:47PM EST | 2023-12-15 | 0.63 | 0.60 | 0.70 | +0.13 | +26.00% | 218 | 1,596 | 32.62% |
| EW240119C00070000 | 2023-12-08 2:25PM EST | 2024-01-19 | 2.16 | 2.00 | 2.15 | +0.51 | +30.91% | 19 | 1,020 | 27.64% |
| EW240216C00070000 | 2023-12-08 3:43PM EST | 2024-02-16 | 3.89 | 3.70 | 3.90 | +0.69 | +21.56% | 30 | 1,562 | 35.89% |
| EW240517C00070000 | 2023-12-07 9:30AM EST | 2024-05-17 | 6.31 | 6.10 | 6.40 | -0.69 | -9.86% | 1 | 38 | 37.21% |
| EW240621C00070000 | 2023-12-06 11:26AM EST | 2024-06-21 | 7.40 | 6.60 | 7.00 | 0.00 | - | 1 | 158 | 36.68% |
| EW250117C00070000 | 2023-12-07 11:23AM EST | 2025-01-17 | 10.60 | 9.60 | 11.40 | 0.00 | - | 2 | 62 | 40.72% |
| EW260116C00070000 | 2023-12-05 3:46PM EST | 2026-01-16 | 16.30 | 13.50 | 16.30 | 0.00 | - | 10 | 15 | 42.12% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231215P00070000 | 2023-12-08 9:30AM EST | 2023-12-15 | 2.02 | 1.35 | 1.50 | -0.98 | -32.67% | 1 | 329 | 31.98% |
| EW240119P00070000 | 2023-12-08 3:59PM EST | 2024-01-19 | 2.45 | 2.40 | 2.55 | +0.10 | +4.26% | 18 | 506 | 23.02% |
| EW240216P00070000 | 2023-12-08 12:25PM EST | 2024-02-16 | 3.70 | 3.80 | 4.00 | -0.80 | -17.78% | 2 | 237 | 29.86% |
| EW240517P00070000 | 2023-12-01 11:38AM EST | 2024-05-17 | 5.90 | 5.20 | 5.60 | 0.00 | - | 3 | 136 | 28.32% |
| EW240621P00070000 | 2023-12-08 3:32PM EST | 2024-06-21 | 5.70 | 4.50 | 5.90 | +0.20 | +3.64% | 61 | 262 | 27.13% |
| EW250117P00070000 | 2023-11-20 1:38PM EST | 2025-01-17 | 7.35 | 6.20 | 8.50 | -0.95 | -11.45% | 1 | 146 | 27.79% |
| EW260116P00070000 | 2023-12-07 10:48AM EST | 2026-01-16 | 9.50 | 8.20 | 11.20 | 0.00 | - | 2 | 7 | 26.97% |
© 2023 Yahoo. All rights reserved.