Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117C00035000 | 2023-11-29 11:15AM EDT | 35.00 | 35.00 | 41.00 | 46.00 | 0.00 | - | 50 | 29 | 0.00% |
| EW250117C00045000 | 2023-01-31 2:05PM EDT | 45.00 | 37.00 | 38.70 | 42.90 | 0.00 | - | - | 1 | 59.01% |
| EW250117C00050000 | 2024-02-13 10:38AM EDT | 50.00 | 40.25 | 43.50 | 48.30 | 0.00 | - | 1 | 22 | 118.07% |
| EW250117C00055000 | 2024-04-30 10:34AM EDT | 55.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| EW250117C00060000 | 2024-04-30 12:41PM EDT | 60.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 0.00% |
| EW250117C00062500 | 2024-02-06 11:03AM EDT | 62.50 | 28.00 | 32.50 | 36.60 | 0.00 | - | 1 | 7 | 91.53% |
| EW250117C00065000 | 2024-04-29 12:08PM EDT | 65.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 0.00% |
| EW250117C00067500 | 2024-02-09 10:51AM EDT | 67.50 | 24.16 | 27.90 | 32.00 | 0.00 | - | 1 | 7 | 81.84% |
| EW250117C00070000 | 2024-03-27 11:50AM EDT | 70.00 | 28.60 | 20.10 | 21.80 | 0.00 | - | 25 | 38 | 52.27% |
| EW250117C00072500 | 2024-02-02 11:14AM EDT | 72.50 | 17.50 | 17.60 | 21.30 | 0.00 | - | 1 | 29 | 56.01% |
| EW250117C00075000 | 2024-04-10 3:52PM EDT | 75.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| EW250117C00077500 | 2024-03-07 10:30AM EDT | 77.50 | 20.12 | 21.00 | 21.90 | 0.00 | - | 1 | 17 | 66.27% |
| EW250117C00080000 | 2024-04-02 10:34AM EDT | 80.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,936 | 0.00% |
| EW250117C00082500 | 2024-03-15 3:51PM EDT | 82.50 | 18.50 | 15.10 | 17.60 | 0.00 | - | 1 | 45 | 55.35% |
| EW250117C00085000 | 2024-04-26 3:34PM EDT | 85.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.39% |
| EW250117C00087500 | 2024-05-01 12:54PM EDT | 87.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 66 | 173 | 1.56% |
| EW250117C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 1.56% |
| EW250117C00092500 | 2024-04-30 1:00PM EDT | 92.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 68 | 383 | 3.13% |
| EW250117C00095000 | 2024-05-01 11:53AM EDT | 95.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 10 | 535 | 3.13% |
| EW250117C00097500 | 2024-04-26 1:07PM EDT | 97.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 3.13% |
| EW250117C00100000 | 2024-04-29 10:45AM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 495 | 6.25% |
| EW250117C00105000 | 2024-04-23 9:48AM EDT | 105.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2,079 | 6.25% |
| EW250117C00110000 | 2024-05-01 9:35AM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,661 | 6.25% |
| EW250117C00115000 | 2024-04-08 9:55AM EDT | 115.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 6.25% |
| EW250117C00120000 | 2024-04-12 11:43AM EDT | 120.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 6.25% |
| EW250117C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| EW250117C00130000 | 2024-03-18 11:17AM EDT | 130.00 | 1.26 | 0.50 | 0.90 | 0.00 | - | 1 | 154 | 34.33% |
| EW250117C00135000 | 2024-04-01 12:35PM EDT | 135.00 | 1.06 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 42.90% |
| EW250117C00140000 | 2024-03-07 1:50PM EDT | 140.00 | 0.70 | 0.65 | 2.45 | 0.00 | - | 2 | 5 | 49.48% |
| EW250117C00145000 | 2024-04-17 1:27PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117P00032500 | 2024-02-08 3:14PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 62.31% |
| EW250117P00035000 | 2024-04-08 1:45PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 692 | 25.00% |
| EW250117P00037500 | 2024-02-15 4:36PM EDT | 37.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 61.82% |
| EW250117P00040000 | 2024-04-08 1:30PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 494 | 25.00% |
| EW250117P00042500 | 2024-02-15 4:33PM EDT | 42.50 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 58.84% |
| EW250117P00045000 | 2024-04-04 10:20AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 12.50% |
| EW250117P00047500 | 2024-04-04 10:21AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| EW250117P00050000 | 2024-04-22 3:23PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 12.50% |
| EW250117P00055000 | 2024-04-30 9:37AM EDT | 55.00 | 0.55 | 0.30 | 0.00 | 0.00 | - | 1 | 320 | 12.50% |
| EW250117P00057500 | 2024-02-16 1:12PM EDT | 57.50 | 0.89 | 0.00 | 1.20 | 0.00 | - | 1 | 22 | 37.40% |
| EW250117P00060000 | 2024-03-18 2:01PM EDT | 60.00 | 0.79 | 0.85 | 1.40 | 0.00 | - | 2 | 40 | 35.80% |
| EW250117P00062500 | 2024-03-26 1:45PM EDT | 62.50 | 0.92 | 0.15 | 2.35 | 0.00 | - | 3 | 72 | 38.99% |
| EW250117P00065000 | 2024-02-07 12:40PM EDT | 65.00 | 1.65 | 1.15 | 2.55 | 0.00 | - | 3 | 212 | 36.62% |
| EW250117P00067500 | 2024-03-26 1:47PM EDT | 67.50 | 1.50 | 1.40 | 3.80 | 0.00 | - | 3 | 47 | 39.58% |
| EW250117P00070000 | 2024-04-16 10:35AM EDT | 70.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 150 | 300 | 6.25% |
| EW250117P00072500 | 2024-04-18 1:18PM EDT | 72.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 3.13% |
| EW250117P00075000 | 2024-04-22 2:25PM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 3.13% |
| EW250117P00077500 | 2024-04-22 12:28PM EDT | 77.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 3.13% |
| EW250117P00080000 | 2024-05-01 2:44PM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 3,580 | 1.56% |
| EW250117P00082500 | 2024-04-15 3:54PM EDT | 82.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 0.78% |
| EW250117P00085000 | 2024-04-17 2:23PM EDT | 85.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 71 | 182 | 0.00% |
| EW250117P00087500 | 2024-04-25 3:30PM EDT | 87.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 100 | 136 | 0.00% |
| EW250117P00090000 | 2024-04-18 1:59PM EDT | 90.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 359 | 400 | 0.00% |
| EW250117P00092500 | 2024-03-28 12:01PM EDT | 92.50 | 7.20 | 9.80 | 11.20 | 0.00 | - | 18 | 65 | 21.07% |
| EW250117P00095000 | 2024-04-26 1:08PM EDT | 95.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 39 | 216 | 0.00% |
| EW250117P00097500 | 2024-04-04 1:18PM EDT | 97.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| EW250117P00100000 | 2024-04-12 9:37AM EDT | 100.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| EW250117P00105000 | 2023-02-24 1:26PM EDT | 105.00 | 28.90 | 24.00 | 29.00 | 0.00 | - | 4 | 4 | 52.78% |
| EW250117P00110000 | 2024-03-20 12:24PM EDT | 110.00 | 18.90 | 23.90 | 25.30 | 0.00 | - | 17 | 17 | 0.00% |
| EW250117P00115000 | 2023-07-20 11:12AM EDT | 115.00 | 23.20 | 36.50 | 40.20 | 0.00 | - | - | 0 | 58.26% |
| EW250117P00120000 | 2024-03-25 12:06PM EDT | 120.00 | 27.10 | 29.60 | 32.50 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.