Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-05-08 2:53PM EDT | 2024-05-17 | 5.40 | 5.00 | 8.80 | 0.00 | - | 7 | 231 | 102.05% |
| EW240621C00080000 | 2024-05-10 12:33PM EDT | 2024-06-21 | 7.97 | 6.70 | 9.60 | +0.97 | +13.86% | 3 | 552 | 49.83% |
| EW240816C00080000 | 2024-05-10 12:33PM EDT | 2024-08-16 | 9.82 | 9.10 | 10.70 | +0.62 | +6.74% | 3 | 228 | 39.66% |
| EW241115C00080000 | 2024-04-12 1:02PM EDT | 2024-11-15 | 15.45 | 12.00 | 12.90 | 0.00 | - | 2 | 4 | 38.37% |
| EW250117C00080000 | 2024-05-02 2:15PM EDT | 2025-01-17 | 12.70 | 13.00 | 14.10 | 0.00 | - | 1 | 1,936 | 37.79% |
| EW260116C00080000 | 2024-02-08 10:58AM EDT | 2026-01-16 | 20.17 | 25.00 | 27.90 | 0.00 | - | 1 | 7 | 54.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00080000 | 2024-05-08 12:09PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.60 | +0.20 | +181.82% | 2 | 5,826 | 59.67% |
| EW240621P00080000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 0.53 | 0.50 | 0.85 | +0.03 | +6.00% | 5 | 4,714 | 27.74% |
| EW240816P00080000 | 2024-05-10 11:27AM EDT | 2024-08-16 | 1.60 | 1.00 | 1.85 | -0.10 | -5.88% | 10 | 199 | 25.70% |
| EW241115P00080000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 3.85 | 3.10 | 4.70 | 0.00 | - | 2 | 14 | 31.82% |
| EW250117P00080000 | 2024-05-09 12:28PM EDT | 2025-01-17 | 3.88 | 3.70 | 4.10 | 0.00 | - | 2 | 3,606 | 25.22% |
| EW260116P00080000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 7.60 | 6.50 | 7.70 | 0.00 | - | 3 | 24 | 24.96% |
© 2024 Yahoo. All rights reserved.