Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW221007C00090000 | 2022-09-27 11:11AM EDT | 2022-10-07 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 57.62% |
| EW221014C00090000 | 2022-09-30 11:20AM EDT | 2022-10-14 | 0.88 | 0.20 | 1.50 | +0.08 | +10.00% | 1 | 84 | 62.28% |
| EW221021C00090000 | 2022-09-30 2:13PM EDT | 2022-10-21 | 0.95 | 0.65 | 0.95 | -0.25 | -20.83% | 187 | 327 | 41.85% |
| EW221118C00090000 | 2022-09-30 3:08PM EDT | 2022-11-18 | 2.48 | 2.10 | 2.55 | -0.13 | -4.98% | 10 | 161 | 43.36% |
| EW230120C00090000 | 2022-09-30 9:59AM EDT | 2023-01-20 | 5.50 | 4.40 | 4.80 | +1.05 | +23.60% | 10 | 414 | 41.77% |
| EW230217C00090000 | 2022-09-30 2:00PM EDT | 2023-02-17 | 6.00 | 5.00 | 5.80 | 0.00 | - | 1 | 7 | 42.38% |
| EW230519C00090000 | 2022-09-30 10:02AM EDT | 2023-05-19 | 9.10 | 7.70 | 8.90 | +1.20 | +15.19% | 10 | 308 | 44.92% |
| EW230616C00090000 | 2022-09-22 9:30AM EDT | 2023-06-16 | 9.73 | 7.00 | 10.20 | 0.00 | - | 1 | 37 | 47.10% |
| EW240119C00090000 | 2022-09-20 1:17PM EDT | 2024-01-19 | 15.40 | 10.00 | 14.70 | 0.00 | - | 52 | 63 | 46.72% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW221007P00090000 | 2022-09-08 3:09PM EDT | 2022-10-07 | 1.67 | 5.60 | 8.50 | 0.00 | - | 55 | 55 | 77.83% |
| EW221014P00090000 | 2022-09-27 1:19PM EDT | 2022-10-14 | 8.33 | 6.90 | 8.20 | 0.00 | - | 1 | 2 | 48.68% |
| EW221021P00090000 | 2022-09-27 2:27PM EDT | 2022-10-21 | 8.50 | 7.50 | 8.10 | 0.00 | - | 2 | 310 | 37.89% |
| EW221028P00090000 | 2022-09-23 10:51AM EDT | 2022-10-28 | 7.90 | 7.60 | 9.50 | 0.00 | - | 1 | 1 | 52.20% |
| EW221118P00090000 | 2022-09-30 12:14PM EDT | 2022-11-18 | 7.94 | 8.80 | 9.40 | -0.49 | -5.81% | 6 | 613 | 38.50% |
| EW230120P00090000 | 2022-09-29 3:51PM EDT | 2023-01-20 | 10.10 | 10.70 | 11.20 | 0.00 | - | 16 | 579 | 36.26% |
| EW230217P00090000 | 2022-09-23 3:35PM EDT | 2023-02-17 | 10.60 | 11.30 | 11.80 | 0.00 | - | 89 | 167 | 35.50% |
| EW230616P00090000 | 2022-09-30 10:49AM EDT | 2023-06-16 | 12.10 | 12.90 | 14.40 | -1.70 | -12.32% | 6 | 71 | 35.67% |
| EW240119P00090000 | 2022-09-23 11:30AM EDT | 2024-01-19 | 15.40 | 15.00 | 17.40 | 0.00 | - | 3 | 60 | 34.32% |
© 2022 Yahoo. All rights reserved.
