Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00045000 | 2024-01-22 11:09AM EDT | 45.00 | 32.20 | 40.50 | 44.70 | 0.00 | - | - | 100 | 281.10% |
| EW240517C00047500 | 2024-01-22 11:12AM EDT | 47.50 | 29.70 | 38.10 | 42.20 | 0.00 | - | - | 85 | 263.77% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 198.93% |
| EW240517C00057500 | 2023-11-13 11:15AM EDT | 57.50 | 11.30 | 18.90 | 20.80 | 0.00 | - | - | 25 | 0.00% |
| EW240517C00060000 | 2023-12-12 1:58PM EDT | 60.00 | 14.70 | 16.10 | 18.30 | 0.00 | - | 1 | 86 | 0.00% |
| EW240517C00062500 | 2024-04-26 9:31AM EDT | 62.50 | 24.68 | 21.70 | 23.20 | 0.00 | - | 1 | 121 | 89.36% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 144.68% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 239.75% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 14.60 | 15.20 | 0.00 | - | 1 | 130 | 59.57% |
| EW240517C00072500 | 2024-04-26 9:31AM EDT | 72.50 | 14.80 | 12.20 | 13.70 | 0.00 | - | 1 | 65 | 66.80% |
| EW240517C00075000 | 2024-04-26 10:41AM EDT | 75.00 | 11.32 | 9.70 | 11.60 | 0.00 | - | 1 | 274 | 60.74% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 7.30 | 7.90 | 0.00 | - | 1 | 148 | 44.87% |
| EW240517C00080000 | 2024-04-30 2:49PM EDT | 80.00 | 5.40 | 5.10 | 5.30 | -1.20 | -18.18% | 9 | 245 | 32.37% |
| EW240517C00082500 | 2024-04-30 12:55PM EDT | 82.50 | 3.20 | 3.10 | 3.30 | -1.25 | -28.09% | 2 | 245 | 28.64% |
| EW240517C00085000 | 2024-04-30 2:17PM EDT | 85.00 | 1.85 | 1.65 | 1.75 | -0.40 | -17.78% | 17 | 370 | 26.20% |
| EW240517C00087500 | 2024-04-30 1:05PM EDT | 87.50 | 0.85 | 0.70 | 0.80 | -0.20 | -19.05% | 25 | 1,011 | 25.29% |
| EW240517C00090000 | 2024-04-30 12:55PM EDT | 90.00 | 0.36 | 0.30 | 0.35 | -0.19 | -34.55% | 76 | 2,212 | 25.83% |
| EW240517C00092500 | 2024-04-30 2:59PM EDT | 92.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 21 | 1,468 | 26.76% |
| EW240517C00095000 | 2024-04-30 11:02AM EDT | 95.00 | 0.17 | 0.05 | 0.00 | +0.07 | +70.00% | 1 | 5,567 | 12.50% |
| EW240517C00097500 | 2024-04-29 10:16AM EDT | 97.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 7 | 1,253 | 42.68% |
| EW240517C00100000 | 2024-04-29 3:31PM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 1,594 | 58.40% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4,175 | 64.16% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 211 | 53.13% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 45 | 25.00% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 92.58% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 100.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00032500 | 2023-12-12 4:52PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 237.89% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 220.90% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 205.27% |
| EW240517P00040000 | 2024-03-06 10:57AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| EW240517P00042500 | 2024-01-05 11:14AM EDT | 42.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 176.95% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 151.66% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 139.94% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,300 | 118.07% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 134.18% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 97.75% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 88.09% |
| EW240517P00065000 | 2024-03-13 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 78.71% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 25.00% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 149 | 64.26% |
| EW240517P00072500 | 2024-04-26 9:33AM EDT | 72.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 112 | 51.66% |
| EW240517P00075000 | 2024-04-25 3:40PM EDT | 75.00 | 0.26 | 0.10 | 0.00 | 0.00 | - | 9 | 114 | 12.50% |
| EW240517P00077500 | 2024-04-29 2:47PM EDT | 77.50 | 0.19 | 0.15 | 0.20 | 0.00 | - | 6 | 4,650 | 28.57% |
| EW240517P00080000 | 2024-04-30 11:52AM EDT | 80.00 | 0.30 | 0.30 | 0.45 | +0.02 | +7.14% | 189 | 7,695 | 26.47% |
| EW240517P00082500 | 2024-04-30 1:28PM EDT | 82.50 | 0.86 | 0.80 | 0.90 | +0.20 | +30.30% | 107 | 346 | 23.46% |
| EW240517P00085000 | 2024-04-30 2:22PM EDT | 85.00 | 1.85 | 1.80 | 1.95 | +0.25 | +15.62% | 30 | 1,683 | 22.85% |
| EW240517P00087500 | 2024-04-30 1:45PM EDT | 87.50 | 3.30 | 3.40 | 3.70 | +0.55 | +20.00% | 2 | 3,875 | 24.49% |
| EW240517P00090000 | 2024-04-29 11:31AM EDT | 90.00 | 4.45 | 5.40 | 5.70 | 0.00 | - | 14 | 2,498 | 23.34% |
| EW240517P00092500 | 2024-04-26 12:32PM EDT | 92.50 | 5.80 | 6.40 | 8.10 | 0.00 | - | 8 | 394 | 26.76% |
| EW240517P00095000 | 2024-04-29 2:27PM EDT | 95.00 | 9.50 | 8.80 | 10.80 | 0.00 | - | 2 | 36 | 39.94% |
| EW240517P00097500 | 2024-04-16 11:24AM EDT | 97.50 | 8.85 | 11.30 | 14.40 | 0.00 | - | 1 | 1 | 71.48% |
| EW240517P00100000 | 2024-04-26 10:41AM EDT | 100.00 | 13.61 | 14.30 | 16.00 | 0.00 | - | 1 | 0 | 58.45% |
© 2024 Yahoo. All rights reserved.