Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM 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 | 197.66% |
| EW240517C00047500 | 2024-01-22 11:12AM EDT | 47.50 | 29.70 | 38.10 | 42.20 | 0.00 | - | - | 85 | 185.94% |
| EW240517C00055000 | 2024-01-05 10:56AM EDT | 55.00 | 19.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 130.18% |
| 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 | 2024-04-25 3:26PM EDT | 62.50 | 24.68 | 23.00 | 25.90 | -1.10 | -4.27% | 1 | 122 | 92.58% |
| EW240517C00065000 | 2024-01-18 10:59AM EDT | 65.00 | 12.10 | 20.10 | 24.50 | 0.00 | - | 6 | 204 | 94.73% |
| EW240517C00067500 | 2024-03-04 4:30PM EDT | 67.50 | 20.52 | 24.20 | 27.50 | 0.00 | - | 2 | 296 | 195.31% |
| EW240517C00070000 | 2024-04-25 3:26PM EDT | 70.00 | 18.38 | 15.90 | 17.10 | 0.00 | - | 1 | 130 | 70.46% |
| EW240517C00072500 | 2024-03-14 12:00PM EDT | 72.50 | 21.85 | 16.30 | 20.10 | 0.00 | - | 1 | 65 | 125.93% |
| EW240517C00075000 | 2024-04-23 11:09AM EDT | 75.00 | 11.32 | 10.90 | 13.00 | -1.69 | -12.99% | 1 | 274 | 70.56% |
| EW240517C00077500 | 2024-04-19 11:01AM EDT | 77.50 | 9.93 | 8.70 | 9.60 | 0.00 | - | 1 | 148 | 43.95% |
| EW240517C00080000 | 2024-04-26 10:31AM EDT | 80.00 | 6.60 | 6.50 | 7.70 | -1.17 | -15.06% | 5 | 250 | 45.07% |
| EW240517C00082500 | 2024-04-24 10:26AM EDT | 82.50 | 4.45 | 4.70 | 5.10 | -2.95 | -39.86% | 1 | 245 | 33.15% |
| EW240517C00085000 | 2024-04-26 1:29PM EDT | 85.00 | 3.20 | 2.80 | 3.10 | -1.90 | -37.25% | 55 | 378 | 28.03% |
| EW240517C00087500 | 2024-04-26 11:16AM EDT | 87.50 | 2.00 | 1.55 | 1.80 | -1.50 | -42.86% | 433 | 929 | 27.27% |
| EW240517C00090000 | 2024-04-26 1:11PM EDT | 90.00 | 0.90 | 0.75 | 0.90 | -1.80 | -66.67% | 242 | 2,194 | 26.27% |
| EW240517C00092500 | 2024-04-26 1:26PM EDT | 92.50 | 0.45 | 0.30 | 0.45 | -1.25 | -73.53% | 2 | 1,433 | 26.76% |
| EW240517C00095000 | 2024-04-26 1:44PM EDT | 95.00 | 0.17 | 0.10 | 0.20 | -0.98 | -85.22% | 170 | 5,721 | 26.91% |
| EW240517C00097500 | 2024-04-26 1:44PM EDT | 97.50 | 0.10 | 0.00 | 0.10 | -0.54 | -84.37% | 13 | 1,262 | 28.03% |
| EW240517C00100000 | 2024-04-26 12:30PM EDT | 100.00 | 0.05 | 0.05 | 0.10 | -0.40 | -88.89% | 51 | 1,636 | 32.72% |
| EW240517C00105000 | 2024-04-26 10:39AM EDT | 105.00 | 0.02 | 0.00 | 0.30 | -0.23 | -92.00% | 1 | 4,176 | 50.88% |
| EW240517C00110000 | 2024-04-25 3:23PM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 51.07% |
| EW240517C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 45 | 51.37% |
| EW240517C00120000 | 2024-04-16 1:40PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 53.13% |
| EW240517C00125000 | 2024-04-15 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 87.01% |
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 | 218.75% |
| EW240517P00035000 | 2023-10-26 3:56PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 203.52% |
| EW240517P00037500 | 2023-09-19 1:54PM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 189.36% |
| 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 | 163.77% |
| EW240517P00047500 | 2023-11-28 11:01AM EDT | 47.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 10 | 1,003 | 141.02% |
| EW240517P00050000 | 2023-12-20 10:53AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 1,732 | 130.47% |
| EW240517P00055000 | 2024-04-15 10:15AM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1,300 | 117.58% |
| EW240517P00057500 | 2024-02-08 3:52PM EDT | 57.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 114 | 125.88% |
| EW240517P00060000 | 2024-03-26 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 92.58% |
| EW240517P00062500 | 2024-03-22 11:44AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 83.89% |
| EW240517P00065000 | 2024-03-13 1:59PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 75.49% |
| EW240517P00067500 | 2024-04-25 3:13PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 101 | 67.29% |
| EW240517P00070000 | 2024-04-25 3:16PM EDT | 70.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 4 | 149 | 71.00% |
| EW240517P00072500 | 2024-04-26 9:33AM EDT | 72.50 | 0.10 | 0.05 | 0.65 | -0.05 | -33.33% | 1 | 113 | 50.49% |
| EW240517P00075000 | 2024-04-25 3:40PM EDT | 75.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 9 | 114 | 44.29% |
| EW240517P00077500 | 2024-04-26 10:12AM EDT | 77.50 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 14 | 4,646 | 30.42% |
| EW240517P00080000 | 2024-04-26 12:26PM EDT | 80.00 | 0.25 | 0.20 | 0.35 | -0.47 | -65.28% | 26 | 7,701 | 27.30% |
| EW240517P00082500 | 2024-04-26 12:32PM EDT | 82.50 | 0.50 | 0.50 | 0.65 | -0.65 | -56.52% | 31 | 398 | 24.46% |
| EW240517P00085000 | 2024-04-26 1:51PM EDT | 85.00 | 1.25 | 1.20 | 1.35 | -0.62 | -33.16% | 1,638 | 1,990 | 23.34% |
| EW240517P00087500 | 2024-04-26 12:35PM EDT | 87.50 | 2.40 | 2.35 | 2.60 | -0.57 | -19.19% | 2,615 | 5,025 | 23.32% |
| EW240517P00090000 | 2024-04-26 1:32PM EDT | 90.00 | 4.20 | 2.55 | 6.00 | +0.20 | +5.00% | 10 | 2,512 | 45.44% |
| EW240517P00092500 | 2024-04-26 12:32PM EDT | 92.50 | 5.80 | 5.80 | 6.40 | +0.10 | +1.75% | 8 | 394 | 22.90% |
| EW240517P00095000 | 2024-04-26 12:26PM EDT | 95.00 | 8.23 | 7.90 | 9.40 | -0.57 | -6.48% | 4 | 564 | 39.75% |
| EW240517P00097500 | 2024-04-16 11:24AM EDT | 97.50 | 8.85 | 9.90 | 11.60 | 0.00 | - | 1 | 99 | 39.99% |
| EW240517P00100000 | 2024-04-24 11:42AM EDT | 100.00 | 13.61 | 12.20 | 14.60 | +1.73 | +14.56% | 1 | 58 | 56.67% |
© 2024 Yahoo. All rights reserved.