Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00080000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 5.60 | 4.30 | 6.90 | +0.65 | +13.13% | 3 | 237 | 57.32% |
| EW240621C00080000 | 2024-05-02 10:37AM EDT | 2024-06-21 | 6.50 | 6.30 | 8.90 | 0.00 | - | 52 | 521 | 48.99% |
| EW240816C00080000 | 2024-04-30 10:34AM EDT | 2024-08-16 | 9.20 | 8.70 | 9.20 | 0.00 | - | 5 | 222 | 35.27% |
| EW241115C00080000 | 2024-04-12 1:02PM EDT | 2024-11-15 | 15.45 | 10.20 | 13.60 | 0.00 | - | 2 | 4 | 44.80% |
| EW250117C00080000 | 2024-05-02 2:15PM EDT | 2025-01-17 | 12.70 | 12.40 | 13.10 | 0.00 | - | 1 | 1,936 | 37.11% |
| EW260116C00080000 | 2024-02-08 10:58AM EDT | 2026-01-16 | 20.17 | 25.00 | 27.90 | 0.00 | - | 1 | 7 | 56.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00080000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 0.20 | 0.05 | 0.20 | -0.08 | -28.57% | 2 | 5,835 | 25.54% |
| EW240621P00080000 | 2024-05-03 1:14PM EDT | 2024-06-21 | 0.90 | 0.85 | 1.05 | -0.21 | -18.92% | 1 | 4,687 | 24.56% |
| EW240816P00080000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 2.15 | 2.10 | 2.35 | -0.25 | -10.42% | 5 | 164 | 25.46% |
| EW241115P00080000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 3.85 | 3.60 | 3.90 | 0.00 | - | 2 | 14 | 25.61% |
| EW250117P00080000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 4.70 | 4.40 | 4.60 | 0.00 | - | 27 | 3,606 | 24.95% |
| EW260116P00080000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 7.60 | 6.90 | 8.70 | 0.00 | - | 3 | 24 | 25.99% |
© 2024 Yahoo. All rights reserved.