Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:72.50
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231215C00072500 | 2023-12-04 2:39PM EST | 2023-12-15 | 0.58 | 0.50 | 0.60 | +0.33 | +132.00% | 85 | 224 | 36.52% |
| EW240119C00072500 | 2023-12-04 2:16PM EST | 2024-01-19 | 1.47 | 1.30 | 1.50 | +0.47 | +47.00% | 75 | 869 | 28.52% |
| EW240216C00072500 | 2023-12-04 3:31PM EST | 2024-02-16 | 2.92 | 2.75 | 2.95 | +0.52 | +21.67% | 335 | 259 | 34.72% |
| EW240517C00072500 | 2023-12-04 10:27AM EST | 2024-05-17 | 5.00 | 5.00 | 5.50 | +0.20 | +4.17% | 2 | 47 | 37.12% |
| EW240621C00072500 | 2023-11-20 9:30AM EST | 2024-06-21 | 5.20 | 5.40 | 6.00 | 0.00 | - | 1 | 101 | 36.17% |
| EW250117C00072500 | 2023-11-21 11:32AM EST | 2025-01-17 | 8.00 | 7.50 | 10.40 | 0.00 | - | 1 | 30 | 40.32% |
| EW260116C00072500 | 2023-10-18 1:07PM EST | 2026-01-16 | 16.20 | 12.10 | 13.00 | 0.00 | - | 1 | 5 | 35.87% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW231215P00072500 | 2023-11-29 10:13AM EST | 2023-12-15 | 5.00 | 2.70 | 5.90 | 0.00 | - | 1 | 53 | 82.10% |
| EW240119P00072500 | 2023-12-04 12:06PM EST | 2024-01-19 | 4.00 | 3.90 | 4.60 | -5.30 | -56.99% | 43 | 0 | 26.05% |
| EW240216P00072500 | 2023-12-04 11:33AM EST | 2024-02-16 | 5.10 | 5.30 | 5.50 | -1.30 | -20.31% | 3 | 155 | 28.32% |
| EW240517P00072500 | 2023-12-01 11:47AM EST | 2024-05-17 | 7.20 | 6.50 | 6.90 | 0.00 | - | 1 | 64 | 26.72% |
| EW240621P00072500 | 2023-11-14 11:45AM EST | 2024-06-21 | 8.72 | 6.60 | 7.40 | 0.00 | - | 1 | 11 | 26.75% |
| EW250117P00072500 | 2023-10-17 9:01AM EST | 2025-01-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 133 | 135 | 0.00% |
| EW260116P00072500 | 2023-10-17 8:57AM EST | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.