Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240419C00075000 | 2024-04-18 10:29AM EDT | 75.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| EW240419C00077500 | 2024-04-03 1:31PM EDT | 77.50 | 17.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EW240419C00080000 | 2024-04-01 11:15AM EDT | 80.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| EW240419C00082500 | 2024-03-26 9:30AM EDT | 82.50 | 11.37 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.00% |
| EW240419C00085000 | 2024-04-18 12:20PM EDT | 85.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 578 | 0.00% |
| EW240419C00087500 | 2024-04-18 3:40PM EDT | 87.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 256 | 504 | 6.25% |
| EW240419C00090000 | 2024-04-18 11:37AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 25.00% |
| EW240419C00092500 | 2024-04-18 10:34AM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 25.00% |
| EW240419C00095000 | 2024-04-18 3:14PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,715 | 50.00% |
| EW240419C00097500 | 2024-04-18 10:15AM EDT | 97.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,533 | 50.00% |
| EW240419C00100000 | 2024-04-16 11:12AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 577 | 50.00% |
| EW240419C00105000 | 2024-04-12 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 2,248 | 50.00% |
| EW240419C00110000 | 2024-04-11 10:24AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| EW240419C00115000 | 2024-03-07 3:01PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 220.31% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240419P00075000 | 2024-04-18 9:46AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| EW240419P00077500 | 2024-03-28 11:17AM EDT | 77.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| EW240419P00080000 | 2024-04-12 3:41PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 110 | 50.00% |
| EW240419P00082500 | 2024-04-04 2:58PM EDT | 82.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 343 | 25.00% |
| EW240419P00085000 | 2024-04-18 3:53PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 685 | 12.50% |
| EW240419P00087500 | 2024-04-18 2:33PM EDT | 87.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 57 | 627 | 0.00% |
| EW240419P00090000 | 2024-04-18 3:53PM EDT | 90.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 29 | 633 | 0.00% |
| EW240419P00092500 | 2024-04-18 3:48PM EDT | 92.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | 4 | 1,064 | 0.00% |
| EW240419P00095000 | 2024-04-18 10:36AM EDT | 95.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 0.00% |
| EW240419P00097500 | 2024-04-17 3:22PM EDT | 97.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.