Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:80.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230203C00080000 | 2023-01-30 3:43PM EST | 2023-02-03 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 12.50% |
| EW230210C00080000 | 2023-01-30 12:28PM EST | 2023-02-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 6.25% |
| EW230217C00080000 | 2023-01-30 3:27PM EST | 2023-02-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 1,490 | 6.25% |
| EW230224C00080000 | 2023-01-09 11:13AM EST | 2023-02-24 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| EW230303C00080000 | 2023-01-23 12:42PM EST | 2023-03-03 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| EW230317C00080000 | 2023-01-30 3:59PM EST | 2023-03-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 142 | 3.13% |
| EW230519C00080000 | 2023-01-25 9:33AM EST | 2023-05-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 3.13% |
| EW230616C00080000 | 2023-01-27 12:46PM EST | 2023-06-16 | 5.96 | 0.00 | 0.00 | 0.00 | - | 3 | 1,404 | 1.56% |
| EW230818C00080000 | 2023-01-25 11:58AM EST | 2023-08-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 1.56% |
| EW240119C00080000 | 2023-01-30 2:58PM EST | 2024-01-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 279 | 1.56% |
| EW250117C00080000 | 2023-01-18 1:17PM EST | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230203P00080000 | 2023-01-27 10:44AM EST | 2023-02-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| EW230217P00080000 | 2023-01-27 10:17AM EST | 2023-02-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| EW230224P00080000 | 2023-01-26 3:22PM EST | 2023-02-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| EW230317P00080000 | 2023-01-30 1:38PM EST | 2023-03-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 0.00% |
| EW230519P00080000 | 2023-01-23 12:38PM EST | 2023-05-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 198 | 0.00% |
| EW230616P00080000 | 2023-01-25 10:20AM EST | 2023-06-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 60 | 1,260 | 0.00% |
| EW230818P00080000 | 2023-01-26 2:38PM EST | 2023-08-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
| EW240119P00080000 | 2023-01-23 11:53AM EST | 2024-01-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 13 | 216 | 0.00% |
| EW250117P00080000 | 2022-09-21 2:49PM EST | 2025-01-17 | 11.95 | 9.60 | 13.60 | 0.00 | - | - | 3 | 26.58% |
© 2023 Yahoo. All rights reserved.
