Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230210C00085000 | 2023-02-07 1:10PM EST | 2023-02-10 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 851 | 68.56% |
| EW230217C00085000 | 2023-02-08 10:12AM EST | 2023-02-17 | 0.20 | 0.05 | 0.20 | -0.01 | -4.76% | 15 | 818 | 37.60% |
| EW230224C00085000 | 2023-02-07 12:52PM EST | 2023-02-24 | 0.40 | 0.15 | 0.55 | 0.00 | - | 2 | 60 | 38.72% |
| EW230303C00085000 | 2023-02-02 2:25PM EST | 2023-03-03 | 2.30 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 58.86% |
| EW230310C00085000 | 2023-01-31 11:14AM EST | 2023-03-10 | 0.50 | 0.00 | 2.20 | 0.00 | - | - | 1 | 51.78% |
| EW230317C00085000 | 2023-02-08 3:23PM EST | 2023-03-17 | 0.85 | 0.40 | 1.00 | -0.45 | -34.62% | 686 | 3,888 | 32.37% |
| EW230324C00085000 | 2023-02-02 2:21PM EST | 2023-03-24 | 2.85 | 0.65 | 2.10 | 0.00 | - | - | 1 | 41.94% |
| EW230519C00085000 | 2023-02-08 3:04PM EST | 2023-05-19 | 2.65 | 2.20 | 2.95 | -0.60 | -18.46% | 16 | 610 | 33.73% |
| EW230616C00085000 | 2023-02-08 12:13PM EST | 2023-06-16 | 3.60 | 3.10 | 3.40 | +0.02 | +0.56% | 7 | 78 | 32.43% |
| EW230818C00085000 | 2023-02-07 10:11AM EST | 2023-08-18 | 5.00 | 3.50 | 5.60 | 0.00 | - | 3 | 21 | 36.67% |
| EW240119C00085000 | 2023-02-02 2:45PM EST | 2024-01-19 | 11.00 | 7.60 | 8.50 | 0.00 | - | 56 | 523 | 36.95% |
| EW250117C00085000 | 2023-02-02 1:54PM EST | 2025-01-17 | 17.55 | 12.00 | 16.20 | 0.00 | - | 2 | 10 | 43.58% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW230210P00085000 | 2023-02-07 10:00AM EST | 2023-02-10 | 5.75 | 4.50 | 9.20 | 0.00 | - | 20 | 21 | 169.68% |
| EW230217P00085000 | 2023-02-03 11:30AM EST | 2023-02-17 | 2.98 | 6.00 | 8.30 | 0.00 | - | 2 | 357 | 72.56% |
| EW230317P00085000 | 2023-02-02 3:31PM EST | 2023-03-17 | 3.20 | 5.20 | 9.50 | 0.00 | - | - | 160 | 51.00% |
| EW230324P00085000 | 2023-02-02 3:31PM EST | 2023-03-24 | 3.20 | 5.00 | 9.50 | 0.00 | - | - | 1 | 46.85% |
| EW230519P00085000 | 2023-02-07 11:30AM EST | 2023-05-19 | 7.70 | 8.00 | 8.80 | 0.00 | - | 1 | 52 | 26.48% |
| EW230616P00085000 | 2023-01-31 10:41AM EST | 2023-06-16 | 10.80 | 8.60 | 9.00 | 0.00 | - | 58 | 101 | 24.67% |
| EW230818P00085000 | 2022-12-15 3:07PM EST | 2023-08-18 | 14.06 | 8.30 | 10.70 | 0.00 | - | - | 1 | 28.38% |
| EW240119P00085000 | 2023-02-01 3:50PM EST | 2024-01-19 | 10.20 | 11.00 | 11.80 | 0.00 | - | 3 | 166 | 24.91% |
| EW250117P00085000 | 2023-02-07 1:30PM EST | 2025-01-17 | 14.00 | 12.00 | 17.00 | 0.00 | - | 1 | 15 | 29.46% |
© 2023 Yahoo. All rights reserved.
