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
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230217C00070000 | 2023-02-02 1:06PM EST | 2023-02-17 | 14.18 | 7.50 | 9.30 | 0.00 | - | 1 | 72 | 52.49% |
| EW230519C00070000 | 2023-02-02 9:56AM EST | 2023-05-19 | 14.70 | 10.30 | 11.40 | 0.00 | - | 1 | 96 | 42.51% |
| EW230616C00070000 | 2023-02-06 3:52PM EST | 2023-06-16 | 12.50 | 11.10 | 13.40 | 0.00 | - | 4 | 52 | 50.20% |
| EW240119C00070000 | 2023-02-02 10:01AM EST | 2024-01-19 | 19.41 | 15.40 | 17.80 | 0.00 | - | 2 | 24 | 46.94% |
| EW250117C00070000 | 2023-01-12 9:33AM EST | 2025-01-17 | 21.90 | 20.00 | 24.00 | 0.00 | - | 1 | 6 | 48.77% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230210P00070000 | 2023-02-07 10:23AM EST | 2023-02-10 | 0.05 | 0.00 | 1.75 | 0.00 | - | 4 | 27 | 132.42% |
| EW230217P00070000 | 2023-02-07 12:52PM EST | 2023-02-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 1,407 | 43.56% |
| EW230224P00070000 | 2023-02-02 1:29PM EST | 2023-02-24 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 648 | 42.92% |
| EW230303P00070000 | 2023-01-23 11:43AM EST | 2023-03-03 | 0.55 | 0.00 | 0.70 | 0.00 | - | - | 529 | 43.21% |
| EW230310P00070000 | 2023-02-06 10:15AM EST | 2023-03-10 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 49.05% |
| EW230317P00070000 | 2023-02-08 1:53PM EST | 2023-03-17 | 0.55 | 0.30 | 0.85 | 0.00 | - | 1 | 4,971 | 36.82% |
| EW230519P00070000 | 2023-02-08 11:00AM EST | 2023-05-19 | 1.50 | 1.65 | 2.20 | -0.09 | -5.66% | 1 | 118 | 34.11% |
| EW230616P00070000 | 2023-02-07 1:30PM EST | 2023-06-16 | 2.15 | 2.10 | 2.60 | 0.00 | - | 26 | 959 | 32.90% |
| EW230818P00070000 | 2023-02-08 2:23PM EST | 2023-08-18 | 3.00 | 2.65 | 3.80 | 0.00 | - | 1 | 69 | 33.37% |
| EW240119P00070000 | 2023-02-03 11:58AM EST | 2024-01-19 | 4.00 | 4.40 | 6.50 | 0.00 | - | 6 | 70 | 35.08% |
| EW250117P00070000 | 2023-01-04 1:12PM EST | 2025-01-17 | 9.20 | 4.50 | 8.80 | 0.00 | - | 3 | 12 | 30.43% |
© 2023 Yahoo. All rights reserved.
