Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230217C00065000 | 2023-02-01 9:30AM EST | 2023-02-17 | 14.31 | 10.90 | 15.50 | 0.00 | - | 1 | 9 | 66.60% |
| EW230519C00065000 | 2023-01-12 12:48PM EST | 2023-05-19 | 15.50 | 13.70 | 16.40 | 0.00 | - | 1 | 2 | 55.66% |
| EW230616C00065000 | 2023-01-10 11:53AM EST | 2023-06-16 | 15.25 | 14.80 | 16.90 | 0.00 | - | 1 | 9 | 52.82% |
| EW230818C00065000 | 2023-01-10 1:27PM EST | 2023-08-18 | 17.58 | 15.00 | 18.10 | 0.00 | - | - | 1 | 50.10% |
| EW240119C00065000 | 2023-01-09 10:25AM EST | 2024-01-19 | 20.48 | 19.70 | 22.70 | 0.00 | - | 3 | 16 | 55.88% |
| EW250117C00065000 | 2023-01-31 9:47AM EST | 2025-01-17 | 23.40 | 22.60 | 27.40 | 0.00 | - | 1 | 209 | 52.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230210P00065000 | 2023-02-01 10:43AM EST | 2023-02-10 | 0.03 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 246.88% |
| EW230217P00065000 | 2023-02-08 10:11AM EST | 2023-02-17 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 2 | 164 | 67.19% |
| EW230224P00065000 | 2023-02-08 1:53PM EST | 2023-02-24 | 0.24 | 0.00 | 0.60 | -0.06 | -20.00% | 1 | 49 | 60.64% |
| EW230303P00065000 | 2023-01-25 10:19AM EST | 2023-03-03 | 0.35 | 0.00 | 2.25 | 0.00 | - | 4 | 5 | 73.97% |
| EW230310P00065000 | 2023-01-31 11:13AM EST | 2023-03-10 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 56.69% |
| EW230317P00065000 | 2023-02-03 9:56AM EST | 2023-03-17 | 0.33 | 0.00 | 0.65 | 0.00 | - | 2 | 105 | 48.90% |
| EW230519P00065000 | 2023-02-08 11:00AM EST | 2023-05-19 | 0.85 | 0.85 | 1.10 | -0.15 | -15.00% | 1 | 237 | 35.21% |
| EW230616P00065000 | 2023-02-06 12:31PM EST | 2023-06-16 | 1.35 | 1.30 | 2.95 | 0.00 | - | 1 | 418 | 46.48% |
| EW230818P00065000 | 2023-02-03 12:58PM EST | 2023-08-18 | 1.65 | 1.85 | 2.65 | 0.00 | - | 16 | 62 | 36.19% |
| EW240119P00065000 | 2023-02-02 9:30AM EST | 2024-01-19 | 3.50 | 2.55 | 4.90 | 0.00 | - | 10 | 248 | 36.79% |
| EW250117P00065000 | 2022-10-31 2:26PM EST | 2025-01-17 | 9.20 | 5.00 | 10.00 | 0.00 | - | - | 1 | 40.06% |
© 2023 Yahoo. All rights reserved.
