Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:67.50
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231215C00067500 | 2023-12-04 2:32PM EST | 2023-12-15 | 2.90 | 2.60 | 3.00 | +1.00 | +52.63% | 34 | 1,624 | 41.50% |
| EW240119C00067500 | 2023-12-04 1:39PM EST | 2024-01-19 | 3.71 | 3.70 | 4.00 | +0.71 | +23.67% | 66 | 2,663 | 31.57% |
| EW240216C00067500 | 2023-12-04 12:53PM EST | 2024-02-16 | 5.60 | 5.30 | 5.60 | +0.91 | +19.40% | 27 | 443 | 38.17% |
| EW240517C00067500 | 2023-11-27 9:48AM EST | 2024-05-17 | 6.80 | 7.60 | 8.90 | 0.00 | - | 78 | 225 | 43.84% |
| EW240621C00067500 | 2023-11-14 10:07AM EST | 2024-06-21 | 6.85 | 8.10 | 8.60 | 0.00 | - | 1 | 44 | 38.33% |
| EW250117C00067500 | 2023-11-27 9:51AM EST | 2025-01-17 | 11.00 | 10.20 | 13.40 | 0.00 | - | 2 | 4 | 43.73% |
| EW260116C00067500 | 2023-11-27 11:22AM EST | 2026-01-16 | 15.20 | 15.10 | 18.40 | 0.00 | - | 2 | 4 | 44.95% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231215P00067500 | 2023-12-04 3:25PM EST | 2023-12-15 | 0.90 | 0.80 | 0.95 | -0.30 | -25.00% | 1,258 | 707 | 33.50% |
| EW240119P00067500 | 2023-12-04 2:17PM EST | 2024-01-19 | 1.60 | 1.55 | 1.80 | -0.45 | -21.95% | 36 | 469 | 26.10% |
| EW240216P00067500 | 2023-12-04 11:30AM EST | 2024-02-16 | 2.80 | 2.85 | 3.00 | -0.33 | -10.54% | 16 | 250 | 30.62% |
| EW240517P00067500 | 2023-12-01 11:47AM EST | 2024-05-17 | 4.23 | 3.90 | 4.90 | -0.47 | -10.00% | 1 | 64 | 31.07% |
| EW240621P00067500 | 2023-11-22 11:59AM EST | 2024-06-21 | 5.10 | 4.40 | 5.00 | 0.00 | - | 1 | 41 | 28.74% |
| EW250117P00067500 | 2023-11-15 1:20PM EST | 2025-01-17 | 7.40 | 5.00 | 8.30 | 0.00 | - | 8 | 29 | 31.67% |
| EW260116P00067500 | 2023-09-21 11:02AM EST | 2026-01-16 | 8.30 | 9.10 | 11.90 | 0.00 | - | - | 2 | 32.34% |
© 2023 Yahoo. All rights reserved.