Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00045000 | 2024-05-01 2:55PM EDT | 45.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| EW240517C00047500 | 2024-05-01 2:53PM EDT | 47.50 | 38.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 237.06% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 172.07% |
| EW240517C00067500 | 2024-05-03 2:48PM EDT | 67.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240517C00072500 | 2024-04-26 9:31AM EDT | 72.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240517C00075000 | 2024-05-06 12:53PM EDT | 75.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240517C00077500 | 2024-05-03 9:44AM EDT | 77.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EW240517C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW240517C00082500 | 2024-04-30 12:55PM EDT | 82.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240517C00085000 | 2024-05-06 3:15PM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EW240517C00087500 | 2024-05-06 2:15PM EDT | 87.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| EW240517C00090000 | 2024-05-06 2:41PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| EW240517C00092500 | 2024-05-06 2:33PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EW240517C00095000 | 2024-05-06 3:09PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EW240517C00097500 | 2024-04-29 10:16AM EDT | 97.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EW240517C00100000 | 2024-05-06 3:26PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 305.86% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 284.18% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 264.26% |
| 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 | 227.93% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 195.70% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 180.66% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 173.54% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 126.76% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 114.45% |
| EW240517P00065000 | 2024-05-02 2:36PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EW240517P00072500 | 2024-05-06 9:41AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EW240517P00075000 | 2024-05-06 12:11PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EW240517P00077500 | 2024-05-03 12:42PM EDT | 77.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EW240517P00080000 | 2024-05-06 3:31PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EW240517P00082500 | 2024-05-06 3:54PM EDT | 82.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EW240517P00085000 | 2024-05-06 3:30PM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| EW240517P00087500 | 2024-05-03 12:42PM EDT | 87.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240517P00090000 | 2024-05-06 9:32AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EW240517P00092500 | 2024-04-30 3:51PM EDT | 92.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EW240517P00095000 | 2024-04-29 2:27PM EDT | 95.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW240517P00097500 | 2024-05-03 2:17PM EDT | 97.50 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW240517P00100000 | 2024-04-26 10:41AM EDT | 100.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.