Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW221014C00100000 | 2022-09-16 1:25PM EDT | 2022-10-14 | 1.15 | 0.00 | 0.45 | 0.00 | - | 43 | 313 | 59.47% |
| EW221021C00100000 | 2022-09-29 12:52PM EDT | 2022-10-21 | 0.15 | 0.05 | 0.20 | -0.03 | -16.67% | 1 | 454 | 47.46% |
| EW221028C00100000 | 2022-09-14 11:47AM EDT | 2022-10-28 | 2.90 | 0.00 | 2.35 | 0.00 | - | 9 | 13 | 64.36% |
| EW221118C00100000 | 2022-09-30 11:25AM EDT | 2022-11-18 | 0.90 | 0.40 | 0.75 | +0.15 | +20.00% | 1 | 692 | 42.46% |
| EW230120C00100000 | 2022-09-30 3:32PM EDT | 2023-01-20 | 2.05 | 1.85 | 2.45 | -0.15 | -6.82% | 13 | 689 | 42.04% |
| EW230217C00100000 | 2022-09-16 9:30AM EDT | 2023-02-17 | 6.90 | 2.40 | 2.90 | 0.00 | - | 3 | 31 | 40.36% |
| EW230519C00100000 | 2022-09-30 10:44AM EDT | 2023-05-19 | 5.50 | 3.80 | 5.70 | +0.40 | +7.84% | 10 | 26 | 43.52% |
| EW230616C00100000 | 2022-09-22 2:19PM EDT | 2023-06-16 | 5.30 | 4.60 | 5.90 | 0.00 | - | 39 | 133 | 41.87% |
| EW240119C00100000 | 2022-09-23 11:24AM EDT | 2024-01-19 | 9.90 | 9.10 | 11.10 | 0.00 | - | 1 | 138 | 45.09% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW221021P00100000 | 2022-09-26 11:16AM EDT | 2022-10-21 | 15.71 | 16.40 | 19.50 | 0.00 | - | 3 | 2 | 60.50% |
| EW221118P00100000 | 2022-09-30 3:33PM EDT | 2022-11-18 | 17.05 | 15.10 | 19.50 | -0.25 | -1.45% | 2 | 1,074 | 60.13% |
| EW230120P00100000 | 2022-09-29 9:40AM EDT | 2023-01-20 | 17.75 | 18.20 | 19.20 | 0.00 | - | 1 | 290 | 37.55% |
| EW230217P00100000 | 2022-09-12 10:51AM EDT | 2023-02-17 | 9.10 | 18.30 | 19.10 | 0.00 | - | 11 | 87 | 32.90% |
| EW230616P00100000 | 2022-09-23 12:33PM EDT | 2023-06-16 | 19.80 | 18.70 | 21.00 | 0.00 | - | 1 | 48 | 32.84% |
| EW240119P00100000 | 2022-08-02 1:07PM EDT | 2024-01-19 | 12.25 | 17.40 | 18.80 | 0.00 | - | 6 | 226 | 16.71% |
© 2022 Yahoo. All rights reserved.
