Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 199.90% |
| EW240517C00047500 | 2024-01-22 11:12AM EDT | 47.50 | 29.70 | 38.10 | 42.20 | 0.00 | - | - | 85 | 188.04% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 130.86% |
| 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 | 2024-04-25 3:26PM EDT | 62.50 | 24.68 | 22.30 | 26.30 | -1.10 | -4.27% | 1 | 122 | 85.74% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 95.31% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 199.17% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 14.80 | 18.60 | 0.00 | - | 1 | 130 | 56.45% |
| EW240517C00072500 | 2024-03-14 12:00PM EDT | 72.50 | 21.85 | 16.30 | 20.10 | 0.00 | - | 1 | 65 | 128.17% |
| EW240517C00075000 | 2024-04-23 11:09AM EDT | 75.00 | 11.32 | 9.90 | 13.70 | -1.69 | -12.99% | 1 | 274 | 83.57% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 7.60 | 11.00 | 0.00 | - | 1 | 148 | 68.99% |
| EW240517C00080000 | 2024-04-19 11:13AM EDT | 80.00 | 6.60 | 6.80 | 7.70 | -1.17 | -15.06% | 5 | 250 | 45.36% |
| EW240517C00082500 | 2024-04-26 10:32AM EDT | 82.50 | 4.45 | 4.30 | 5.00 | -2.95 | -39.86% | 1 | 245 | 31.81% |
| EW240517C00085000 | 2024-04-26 3:43PM EDT | 85.00 | 2.95 | 2.90 | 3.20 | -2.15 | -42.16% | 61 | 378 | 29.49% |
| EW240517C00087500 | 2024-04-26 3:24PM EDT | 87.50 | 1.45 | 1.55 | 1.75 | -2.05 | -58.57% | 436 | 929 | 26.98% |
| EW240517C00090000 | 2024-04-26 3:09PM EDT | 90.00 | 0.60 | 0.75 | 0.90 | -2.10 | -77.78% | 245 | 2,194 | 26.64% |
| EW240517C00092500 | 2024-04-26 2:09PM EDT | 92.50 | 0.38 | 0.30 | 0.40 | -1.32 | -77.65% | 4 | 1,433 | 26.17% |
| EW240517C00095000 | 2024-04-26 2:22PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | -1.00 | -86.96% | 171 | 5,721 | 27.39% |
| EW240517C00097500 | 2024-04-26 1:44PM EDT | 97.50 | 0.10 | 0.00 | 2.20 | -0.54 | -84.37% | 13 | 1,262 | 53.52% |
| EW240517C00100000 | 2024-04-26 12:30PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 51 | 1,636 | 33.40% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.30 | -0.23 | -92.00% | 1 | 4,176 | 51.90% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 52.15% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 45 | 52.34% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 54.30% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 88.92% |
PutsforMay 17, 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 | 224.02% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 208.40% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 193.95% |
| 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 | 167.77% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 144.43% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 133.59% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1,300 | 111.91% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 129.00% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 94.82% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 85.94% |
| EW240517P00065000 | 2024-03-13 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 77.34% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 101 | 69.04% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 149 | 50.20% |
| EW240517P00072500 | 2024-04-26 9:33AM EDT | 72.50 | 0.10 | 0.05 | 0.65 | -0.05 | -33.33% | 1 | 113 | 51.86% |
| EW240517P00075000 | 2024-04-25 3:40PM EDT | 75.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 9 | 114 | 45.51% |
| EW240517P00077500 | 2024-04-26 10:59AM EDT | 77.50 | 0.15 | 0.05 | 0.25 | -0.25 | -62.50% | 15 | 4,646 | 33.01% |
| EW240517P00080000 | 2024-04-26 2:22PM EDT | 80.00 | 0.25 | 0.15 | 0.30 | -0.47 | -65.28% | 30 | 7,701 | 26.86% |
| EW240517P00082500 | 2024-04-26 2:34PM EDT | 82.50 | 0.60 | 0.50 | 0.65 | -0.55 | -47.83% | 34 | 398 | 25.24% |
| EW240517P00085000 | 2024-04-26 3:59PM EDT | 85.00 | 1.20 | 1.15 | 1.35 | -0.67 | -35.83% | 1,639 | 1,990 | 24.20% |
| EW240517P00087500 | 2024-04-26 3:55PM EDT | 87.50 | 2.30 | 2.30 | 2.50 | -0.67 | -22.56% | 2,616 | 5,025 | 23.05% |
| EW240517P00090000 | 2024-04-26 1:32PM EDT | 90.00 | 4.20 | 3.90 | 5.10 | +0.20 | +5.00% | 10 | 2,512 | 35.33% |
| EW240517P00092500 | 2024-04-26 12:32PM EDT | 92.50 | 5.80 | 5.50 | 7.40 | +0.10 | +1.75% | 8 | 394 | 41.80% |
| EW240517P00095000 | 2024-04-26 12:26PM EDT | 95.00 | 8.23 | 6.60 | 10.40 | -0.57 | -6.48% | 4 | 564 | 57.54% |
| EW240517P00097500 | 2024-04-16 11:24AM EDT | 97.50 | 8.85 | 8.80 | 12.90 | 0.00 | - | 1 | 99 | 65.45% |
| EW240517P00100000 | 2024-04-24 11:42AM EDT | 100.00 | 13.61 | 11.30 | 15.50 | +1.73 | +14.56% | 1 | 58 | 74.41% |
© 2024 Yahoo. All rights reserved.