Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00080000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 4.95 | 5.70 | 6.30 | 0.00 | - | 1 | 237 | 37.74% |
| EW240621C00080000 | 2024-05-02 10:37AM EDT | 2024-06-21 | 6.50 | 7.00 | 7.30 | 0.00 | - | 72 | 521 | 31.30% |
| EW240816C00080000 | 2024-04-30 10:34AM EDT | 2024-08-16 | 9.20 | 9.00 | 9.30 | 0.00 | - | 5 | 222 | 34.07% |
| EW241115C00080000 | 2024-04-12 1:02PM EDT | 2024-11-15 | 15.45 | 11.40 | 12.70 | 0.00 | - | 2 | 4 | 39.73% |
| EW250117C00080000 | 2024-05-02 2:15PM EDT | 2025-01-17 | 12.70 | 12.80 | 13.30 | 0.00 | - | 1 | 1,936 | 36.81% |
| EW260116C00080000 | 2024-02-08 10:58AM EDT | 2026-01-16 | 20.17 | 25.00 | 27.90 | 0.00 | - | 1 | 7 | 55.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00080000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.25 | -0.08 | -28.57% | 2 | 5,835 | 27.64% |
| EW240621P00080000 | 2024-05-03 1:14PM EDT | 2024-06-21 | 0.90 | 0.80 | 0.90 | -0.21 | -18.92% | 1 | 4,687 | 23.63% |
| EW240816P00080000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 2.15 | 2.10 | 2.30 | -0.25 | -10.42% | 5 | 164 | 25.77% |
| EW241115P00080000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 3.85 | 3.60 | 3.80 | 0.00 | - | 2 | 14 | 25.69% |
| EW250117P00080000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 4.70 | 4.30 | 4.60 | 0.00 | - | 27 | 3,606 | 25.42% |
| EW260116P00080000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 7.60 | 6.90 | 7.80 | 0.00 | - | 3 | 24 | 24.16% |
© 2024 Yahoo. All rights reserved.