Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621C00050000 | 2024-01-25 12:05PM EDT | 50.00 | 22.21 | 36.30 | 41.00 | 0.00 | - | 1 | 0 | 165.72% |
| EW240621C00055000 | 2023-11-13 11:12AM EDT | 55.00 | 14.00 | 20.10 | 22.50 | 0.00 | - | 1 | 2 | 0.00% |
| EW240621C00057500 | 2023-11-27 10:58AM EDT | 57.50 | 14.00 | 19.50 | 22.40 | 0.00 | - | 3 | 134 | 0.00% |
| EW240621C00060000 | 2023-11-27 11:12AM EDT | 60.00 | 12.40 | 17.50 | 19.90 | 0.00 | - | 16 | 454 | 0.00% |
| EW240621C00062500 | 2024-04-03 11:42AM EDT | 62.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 0.00% |
| EW240621C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 26.40 | 26.60 | 30.70 | 0.00 | - | 1 | 150 | 158.72% |
| EW240621C00067500 | 2024-01-22 11:11AM EDT | 67.50 | 12.60 | 19.30 | 21.60 | 0.00 | - | 1 | 95 | 87.82% |
| EW240621C00070000 | 2024-04-19 10:34AM EDT | 70.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| EW240621C00072500 | 2024-03-11 1:45PM EDT | 72.50 | 20.29 | 19.80 | 22.50 | 0.00 | - | 1 | 192 | 125.32% |
| EW240621C00075000 | 2024-04-19 2:57PM EDT | 75.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| EW240621C00077500 | 2024-05-01 2:31PM EDT | 77.50 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| EW240621C00080000 | 2024-05-01 10:30AM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| EW240621C00082500 | 2024-04-30 10:32AM EDT | 82.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 0.00% |
| EW240621C00085000 | 2024-05-01 10:06AM EDT | 85.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 19 | 919 | 0.78% |
| EW240621C00087500 | 2024-05-01 2:00PM EDT | 87.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 3.13% |
| EW240621C00090000 | 2024-05-01 3:00PM EDT | 90.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 7 | 493 | 3.13% |
| EW240621C00092500 | 2024-05-01 2:00PM EDT | 92.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 462 | 6.25% |
| EW240621C00095000 | 2024-05-01 3:00PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 969 | 6.25% |
| EW240621C00097500 | 2024-05-01 3:00PM EDT | 97.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| EW240621C00100000 | 2024-04-30 3:36PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4,985 | 12.50% |
| EW240621C00105000 | 2024-04-29 3:43PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 58 | 1,156 | 12.50% |
| EW240621C00110000 | 2024-04-29 3:42PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 58 | 130 | 12.50% |
| EW240621C00115000 | 2024-04-22 11:13AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| EW240621C00120000 | 2024-04-12 11:40AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| EW240621C00125000 | 2024-01-22 2:03PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 60.30% |
| EW240621C00130000 | 2024-03-28 10:37AM EDT | 130.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 64.94% |
| EW240621C00135000 | 2024-01-29 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240621P00032500 | 2024-04-23 1:24PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| EW240621P00035000 | 2023-10-19 12:35PM EDT | 35.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 130.96% |
| EW240621P00037500 | 2024-04-10 10:03AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| EW240621P00040000 | 2024-02-07 10:31AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| EW240621P00042500 | 2023-11-24 11:15AM EDT | 42.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 104.79% |
| EW240621P00045000 | 2024-02-08 1:38PM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 8 | 83 | 118.60% |
| EW240621P00047500 | 2023-12-20 4:56PM EDT | 47.50 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 60 | 91.99% |
| EW240621P00050000 | 2024-01-24 1:30PM EDT | 50.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 2,379 | 82.81% |
| EW240621P00055000 | 2024-04-24 11:38AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 25.00% |
| EW240621P00057500 | 2024-04-30 10:05AM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 25.00% |
| EW240621P00060000 | 2024-04-26 9:31AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 822 | 25.00% |
| EW240621P00062500 | 2024-04-03 12:27PM EDT | 62.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 901 | 12.50% |
| EW240621P00065000 | 2024-03-06 1:34PM EDT | 65.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 6 | 625 | 62.48% |
| EW240621P00067500 | 2024-03-04 3:18PM EDT | 67.50 | 0.45 | 0.05 | 0.80 | 0.00 | - | 13 | 424 | 49.90% |
| EW240621P00070000 | 2024-04-24 1:51PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 12.50% |
| EW240621P00072500 | 2024-05-01 1:14PM EDT | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 12.50% |
| EW240621P00075000 | 2024-05-01 1:14PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 6.25% |
| EW240621P00077500 | 2024-05-01 3:00PM EDT | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 6.25% |
| EW240621P00080000 | 2024-04-30 1:00PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,686 | 3.13% |
| EW240621P00082500 | 2024-05-01 3:54PM EDT | 82.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 13 | 426 | 1.56% |
| EW240621P00085000 | 2024-05-01 11:30AM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 385 | 0.00% |
| EW240621P00087500 | 2024-05-01 3:14PM EDT | 87.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 37 | 393 | 0.00% |
| EW240621P00090000 | 2024-04-30 12:31PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| EW240621P00092500 | 2024-05-01 3:00PM EDT | 92.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 167 | 0.00% |
| EW240621P00095000 | 2024-04-26 10:39AM EDT | 95.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| EW240621P00097500 | 2024-04-16 9:45AM EDT | 97.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EW240621P00100000 | 2024-03-28 1:24PM EDT | 100.00 | 7.20 | 11.50 | 15.40 | 0.00 | - | 12 | 19 | 0.00% |
| EW240621P00110000 | 2023-07-25 3:47PM EDT | 110.00 | 18.80 | 33.70 | 37.40 | 0.00 | - | 14 | 0 | 141.52% |
| EW240621P00115000 | 2024-02-07 10:35AM EDT | 115.00 | 31.10 | 19.80 | 24.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.