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 | 2024-05-01 2:55PM EDT | 45.00 | 40.80 | 37.80 | 40.90 | +8.60 | +26.71% | 100 | 100 | 126.95% |
| EW240517C00047500 | 2024-01-22 11:12AM EDT | 47.50 | 29.70 | 38.10 | 42.20 | 0.00 | - | - | 85 | 286.82% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 217.29% |
| 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 | 20.40 | 24.20 | 0.00 | - | 1 | 121 | 99.02% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 158.15% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 257.67% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 12.90 | 15.20 | 0.00 | - | 1 | 130 | 81.05% |
| EW240517C00072500 | 2024-04-26 9:31AM EDT | 72.50 | 14.80 | 10.50 | 14.20 | 0.00 | - | 1 | 65 | 60.01% |
| EW240517C00075000 | 2024-04-26 10:41AM EDT | 75.00 | 11.32 | 8.60 | 11.70 | 0.00 | - | 1 | 274 | 57.72% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 6.90 | 8.20 | 0.00 | - | 1 | 148 | 57.64% |
| EW240517C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 4.95 | 4.80 | 5.10 | -0.45 | -8.33% | 1 | 236 | 34.28% |
| EW240517C00082500 | 2024-04-30 12:55PM EDT | 82.50 | 3.20 | 2.90 | 3.20 | 0.00 | - | 2 | 244 | 31.35% |
| EW240517C00085000 | 2024-04-30 2:17PM EDT | 85.00 | 1.40 | 1.55 | 1.65 | -0.45 | -24.32% | 2 | 353 | 28.00% |
| EW240517C00087500 | 2024-05-01 10:56AM EDT | 87.50 | 0.95 | 0.10 | 0.80 | +0.10 | +11.76% | 3 | 1,012 | 27.98% |
| EW240517C00090000 | 2024-05-01 2:21PM EDT | 90.00 | 0.43 | 0.30 | 0.35 | +0.13 | +43.33% | 355 | 2,227 | 28.27% |
| EW240517C00092500 | 2024-05-01 3:18PM EDT | 92.50 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 12 | 1,471 | 31.15% |
| EW240517C00095000 | 2024-05-01 3:02PM EDT | 95.00 | 0.10 | 0.05 | 2.20 | -0.15 | -60.00% | 31 | 5,564 | 62.06% |
| EW240517C00097500 | 2024-04-29 10:16AM EDT | 97.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 7 | 1,253 | 68.99% |
| EW240517C00100000 | 2024-04-29 3:31PM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 1,594 | 53.13% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 4,175 | 90.28% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 211 | 51.95% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 53 | 45 | 114.36% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 35 | 125.10% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 22 | 135.11% |
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 | 251.56% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 233.79% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 217.19% |
| 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 | 187.11% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 160.25% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 147.85% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1,300 | 159.57% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 141.50% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 103.03% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 92.77% |
| EW240517P00065000 | 2024-03-13 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 82.81% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 101 | 97.46% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 149 | 85.84% |
| EW240517P00072500 | 2024-04-26 9:33AM EDT | 72.50 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 112 | 75.59% |
| EW240517P00075000 | 2024-04-25 3:40PM EDT | 75.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 9 | 114 | 63.48% |
| EW240517P00077500 | 2024-05-01 2:41PM EDT | 77.50 | 0.10 | 0.10 | 0.20 | -0.06 | -37.50% | 2 | 4,649 | 29.54% |
| EW240517P00080000 | 2024-05-01 3:01PM EDT | 80.00 | 0.30 | 0.35 | 0.60 | 0.00 | - | 1,822 | 7,510 | 30.32% |
| EW240517P00082500 | 2024-05-01 2:31PM EDT | 82.50 | 0.65 | 0.90 | 1.05 | -0.25 | -27.78% | 6 | 423 | 25.98% |
| EW240517P00085000 | 2024-05-01 3:05PM EDT | 85.00 | 1.50 | 1.90 | 2.10 | -0.35 | -18.92% | 5 | 1,684 | 24.44% |
| EW240517P00087500 | 2024-05-01 3:26PM EDT | 87.50 | 2.95 | 3.50 | 3.80 | -0.35 | -10.61% | 1 | 3,875 | 24.46% |
| EW240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 5.57 | 5.50 | 6.10 | 0.00 | - | 16 | 2,487 | 29.49% |
| EW240517P00092500 | 2024-04-30 3:51PM EDT | 92.50 | 7.48 | 6.10 | 9.80 | 0.00 | - | 16 | 290 | 62.11% |
| EW240517P00095000 | 2024-04-29 2:27PM EDT | 95.00 | 9.50 | 8.60 | 12.20 | 0.00 | - | 2 | 5 | 69.41% |
| EW240517P00097500 | 2024-04-30 3:51PM EDT | 97.50 | 12.60 | 11.00 | 14.70 | 0.00 | - | 16 | 17 | 77.83% |
| EW240517P00100000 | 2024-04-26 10:41AM EDT | 100.00 | 13.61 | 13.40 | 17.20 | 0.00 | - | 1 | 0 | 85.72% |
© 2024 Yahoo. All rights reserved.