Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
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 | 209.42% |
| EW240517C00047500 | 2024-01-22 11:12AM EDT | 47.50 | 29.70 | 38.10 | 42.20 | 0.00 | - | - | 85 | 195.46% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 151.66% |
| 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 | 2023-12-14 3:07PM EDT | 62.50 | 17.90 | 14.00 | 14.30 | 0.00 | - | 1 | 123 | 0.00% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 108.64% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 166.97% |
| EW240517C00070000 | 2024-04-19 11:13AM EDT | 70.00 | 16.41 | 17.50 | 18.90 | 0.00 | - | 1 | 130 | 51.27% |
| EW240517C00072500 | 2024-03-14 12:00PM EDT | 72.50 | 21.85 | 16.30 | 20.10 | 0.00 | - | 1 | 65 | 100.44% |
| EW240517C00075000 | 2024-04-23 11:09AM EDT | 75.00 | 13.01 | 13.40 | 15.70 | 0.00 | - | 3 | 274 | 70.68% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 11.20 | 13.40 | 0.00 | - | 1 | 148 | 65.19% |
| EW240517C00080000 | 2024-04-19 11:13AM EDT | 80.00 | 7.77 | 9.00 | 9.40 | 0.00 | - | 1 | 250 | 49.22% |
| EW240517C00082500 | 2024-04-24 10:26AM EDT | 82.50 | 7.40 | 7.00 | 7.30 | +1.40 | +23.33% | 21 | 257 | 45.12% |
| EW240517C00085000 | 2024-04-22 1:49PM EDT | 85.00 | 4.60 | 5.30 | 5.50 | 0.00 | - | 1 | 373 | 42.90% |
| EW240517C00087500 | 2024-04-24 9:50AM EDT | 87.50 | 4.00 | 3.80 | 4.00 | +0.31 | +8.40% | 32 | 779 | 41.55% |
| EW240517C00090000 | 2024-04-24 10:46AM EDT | 90.00 | 2.60 | 2.60 | 2.75 | +0.15 | +6.12% | 19 | 2,011 | 40.11% |
| EW240517C00092500 | 2024-04-23 3:53PM EDT | 92.50 | 1.60 | 1.70 | 1.85 | -0.02 | -1.23% | 10 | 1,421 | 39.65% |
| EW240517C00095000 | 2024-04-24 10:04AM EDT | 95.00 | 1.20 | 1.10 | 1.25 | -0.05 | -4.00% | 5 | 5,024 | 40.09% |
| EW240517C00097500 | 2024-04-24 10:16AM EDT | 97.50 | 0.75 | 0.65 | 0.80 | +0.10 | +15.38% | 2 | 1,259 | 40.04% |
| EW240517C00100000 | 2024-04-23 3:51PM EDT | 100.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 139 | 1,549 | 40.14% |
| EW240517C00105000 | 2024-04-23 10:38AM EDT | 105.00 | 0.05 | 0.10 | 0.30 | 0.00 | - | 5 | 4,172 | 44.82% |
| EW240517C00110000 | 2024-04-23 12:47PM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 210 | 53.66% |
| EW240517C00115000 | 2024-04-03 12:14PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 22 | 53.91% |
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 | 212.31% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 197.85% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 184.38% |
| 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 | 159.96% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 138.28% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 128.13% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,300 | 109.38% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 124.41% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 92.09% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 83.84% |
| EW240517P00065000 | 2024-03-13 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 75.88% |
| EW240517P00067500 | 2024-03-28 2:15PM EDT | 67.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 101 | 68.07% |
| EW240517P00070000 | 2024-04-19 3:48PM EDT | 70.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 60.50% |
| EW240517P00072500 | 2024-04-17 10:08AM EDT | 72.50 | 0.27 | 0.10 | 1.45 | 0.00 | - | 1 | 113 | 64.36% |
| EW240517P00075000 | 2024-04-22 9:51AM EDT | 75.00 | 0.44 | 0.20 | 0.30 | 0.00 | - | 1 | 110 | 43.26% |
| EW240517P00077500 | 2024-04-23 12:20PM EDT | 77.50 | 0.46 | 0.40 | 0.45 | 0.00 | - | 300 | 4,310 | 40.38% |
| EW240517P00080000 | 2024-04-23 3:47PM EDT | 80.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 4 | 7,253 | 39.75% |
| EW240517P00082500 | 2024-04-23 3:36PM EDT | 82.50 | 1.35 | 1.15 | 1.25 | 0.00 | - | 4 | 551 | 37.92% |
| EW240517P00085000 | 2024-04-24 10:37AM EDT | 85.00 | 1.85 | 1.85 | 1.95 | -0.29 | -13.55% | 5 | 2,194 | 36.65% |
| EW240517P00087500 | 2024-04-24 10:35AM EDT | 87.50 | 2.75 | 2.85 | 2.95 | -0.37 | -11.86% | 5 | 3,033 | 35.74% |
| EW240517P00090000 | 2024-04-23 1:14PM EDT | 90.00 | 4.60 | 4.10 | 4.30 | 0.00 | - | 4 | 2,650 | 35.38% |
| EW240517P00092500 | 2024-04-24 10:37AM EDT | 92.50 | 5.70 | 5.70 | 5.90 | -0.40 | -6.56% | 12 | 396 | 34.42% |
| EW240517P00095000 | 2024-04-15 3:19PM EDT | 95.00 | 7.40 | 7.60 | 7.90 | 0.00 | - | 15 | 564 | 35.40% |
| EW240517P00097500 | 2024-04-16 11:24AM EDT | 97.50 | 8.85 | 9.60 | 10.10 | 0.00 | - | 1 | 99 | 37.01% |
| EW240517P00100000 | 2024-04-12 9:37AM EDT | 100.00 | 10.30 | 11.40 | 12.40 | 0.00 | - | 1 | 58 | 38.53% |
© 2024 Yahoo. All rights reserved.