NYSE - Nasdaq Real Time Price • USD
Edwards Lifesciences Corporation (EW)
As of 11:43 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517C00045000 | 1/22/2024 3:09 PM | 45 | 32.20 | 40.50 | 44.70 | 0.00 | 0.00% | - | 100 | 102.34% |
| EW240517C00047500 | 1/22/2024 3:12 PM | 47.5 | 29.70 | 38.10 | 42.20 | 0.00 | 0.00% | - | 85 | 108.59% |
| EW240517C00055000 | 1/5/2024 2:56 PM | 55 | 19.80 | 29.80 | 34.50 | 0.00 | 0.00% | 1 | 0 | 166.85% |
| EW240517C00057500 | 11/13/2023 3:15 PM | 57.5 | 11.30 | 18.90 | 20.80 | 0.00 | 0.00% | - | 25 | 0.00% |
| EW240517C00060000 | 12/12/2023 5:58 PM | 60 | 14.70 | 16.10 | 18.30 | 0.00 | 0.00% | 1 | 86 | 0.00% |
| EW240517C00062500 | 12/14/2023 7:07 PM | 62.5 | 17.90 | 14.00 | 14.30 | 0.00 | 0.00% | 1 | 123 | 0.00% |
| EW240517C00065000 | 1/18/2024 2:59 PM | 65 | 12.10 | 20.10 | 24.50 | 0.00 | 0.00% | 6 | 204 | 120.17% |
| EW240517C00067500 | 3/4/2024 8:30 PM | 67.5 | 20.52 | 24.20 | 27.50 | 0.00 | 0.00% | 2 | 296 | 176.32% |
| EW240517C00070000 | 4/19/2024 3:13 PM | 70 | 16.41 | 16.00 | 18.00 | 0.00 | 0.00% | 1 | 130 | 62.60% |
| EW240517C00072500 | 3/14/2024 4:00 PM | 72.5 | 21.85 | 16.30 | 20.10 | 0.00 | 0.00% | 1 | 65 | 108.59% |
| EW240517C00075000 | 4/23/2024 3:09 PM | 75 | 13.01 | 11.70 | 14.40 | 0.00 | 0.00% | 3 | 274 | 76.20% |
| EW240517C00077500 | 4/19/2024 3:01 PM | 77.5 | 9.93 | 8.80 | 10.80 | 0.00 | 0.00% | 1 | 148 | 46.36% |
| EW240517C00080000 | 4/19/2024 3:13 PM | 80 | 7.77 | 8.20 | 9.60 | 0.00 | 0.00% | 1 | 250 | 58.62% |
| EW240517C00082500 | 4/24/2024 2:26 PM | 82.5 | 7.40 | 6.40 | 6.60 | 0.00 | 0.00% | 21 | 245 | 41.02% |
| EW240517C00085000 | 4/25/2024 3:25 PM | 85 | 4.83 | 4.70 | 5.00 | 0.23 | 5.00% | 4 | 373 | 41.28% |
| EW240517C00087500 | 4/25/2024 2:00 PM | 87.5 | 3.33 | 3.30 | 3.50 | -0.97 | -22.56% | 2 | 930 | 39.50% |
| EW240517C00090000 | 4/25/2024 3:25 PM | 90 | 2.29 | 2.35 | 2.40 | -0.66 | -22.37% | 12 | 2,049 | 39.14% |
| EW240517C00092500 | 4/24/2024 7:38 PM | 92.5 | 2.00 | 1.45 | 1.60 | 0.00 | 0.00% | 24 | 1,438 | 39.16% |
| EW240517C00095000 | 4/24/2024 3:38 PM | 95 | 1.25 | 0.80 | 1.00 | 0.00 | 0.00% | 52 | 5,041 | 38.77% |
| EW240517C00097500 | 4/24/2024 7:46 PM | 97.5 | 0.75 | 0.50 | 1.35 | 0.00 | 0.00% | 3 | 1,259 | 51.37% |
| EW240517C00100000 | 4/25/2024 2:12 PM | 100 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 3 | 1,591 | 39.80% |
| EW240517C00105000 | 4/24/2024 6:27 PM | 105 | 0.15 | 0.10 | 0.75 | 0.00 | 0.00% | 67 | 4,172 | 50.78% |
| EW240517C00110000 | 4/23/2024 4:47 PM | 110 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 210 | 45.80% |
| EW240517C00115000 | 4/3/2024 4:14 PM | 115 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 48.05% |
| EW240517C00120000 | 4/16/2024 5:40 PM | 120 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 35 | 75.00% |
| EW240517C00125000 | 4/15/2024 2:53 PM | 125 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 22 | 82.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240517P00032500 | 12/12/2023 8:52 PM | 32.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 216.02% |
| EW240517P00035000 | 10/26/2023 7:56 PM | 35 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 201.37% |
| EW240517P00037500 | 9/19/2023 5:54 PM | 37.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 187.50% |
| EW240517P00040000 | 3/6/2024 2:57 PM | 40 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 50.00% |
| EW240517P00042500 | 1/5/2024 3:14 PM | 42.5 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 162.50% |
| EW240517P00047500 | 11/28/2023 3:01 PM | 47.5 | 0.62 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 1,003 | 140.33% |
| EW240517P00050000 | 12/20/2023 2:53 PM | 50 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,732 | 130.08% |
| EW240517P00055000 | 4/15/2024 2:15 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,300 | 73.83% |
| EW240517P00057500 | 2/8/2024 7:52 PM | 57.5 | 0.15 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 114 | 125.98% |
| EW240517P00060000 | 3/26/2024 6:16 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 231 | 93.07% |
| EW240517P00062500 | 3/22/2024 3:44 PM | 62.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 169 | 84.67% |
| EW240517P00065000 | 3/13/2024 5:59 PM | 65 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 123 | 76.47% |
| EW240517P00067500 | 3/28/2024 6:15 PM | 67.5 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 101 | 48.05% |
| EW240517P00070000 | 4/19/2024 7:48 PM | 70 | 0.19 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 149 | 50.29% |
| EW240517P00072500 | 4/25/2024 1:35 PM | 72.5 | 0.15 | 0.10 | 0.75 | -0.12 | -44.44% | 1 | 113 | 54.79% |
| EW240517P00075000 | 4/22/2024 1:51 PM | 75 | 0.44 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 110 | 44.82% |
| EW240517P00077500 | 4/24/2024 6:59 PM | 77.5 | 0.39 | 0.45 | 0.60 | 0.00 | 0.00% | 9 | 4,319 | 43.65% |
| EW240517P00080000 | 4/25/2024 3:25 PM | 80 | 0.91 | 0.80 | 0.95 | 0.26 | 40.00% | 2 | 7,253 | 41.90% |
| EW240517P00082500 | 4/25/2024 3:15 PM | 82.5 | 1.55 | 1.40 | 1.45 | 0.50 | 47.62% | 6 | 557 | 39.99% |
| EW240517P00085000 | 4/25/2024 3:25 PM | 85 | 2.22 | 2.15 | 2.30 | 0.47 | 26.86% | 25 | 2,198 | 39.77% |
| EW240517P00087500 | 4/25/2024 2:46 PM | 87.5 | 3.64 | 3.20 | 3.40 | 0.99 | 37.36% | 19 | 3,029 | 39.23% |
| EW240517P00090000 | 4/25/2024 3:25 PM | 90 | 4.71 | 4.60 | 4.80 | 0.81 | 20.77% | 8 | 2,643 | 38.84% |
| EW240517P00092500 | 4/24/2024 2:37 PM | 92.5 | 5.70 | 6.30 | 6.70 | 0.00 | 0.00% | 12 | 396 | 41.43% |
| EW240517P00095000 | 4/25/2024 2:44 PM | 95 | 8.80 | 7.50 | 8.70 | 1.40 | 18.92% | 7 | 564 | 42.92% |
| EW240517P00097500 | 4/16/2024 3:24 PM | 97.5 | 8.85 | 8.90 | 11.00 | 0.00 | 0.00% | 1 | 99 | 47.02% |
| EW240517P00100000 | 4/24/2024 3:42 PM | 100 | 11.88 | 11.40 | 14.90 | 0.00 | 0.00% | 8 | 58 | 74.78% |
Related Tickers
SYK Stryker Corporation
335.43
-0.42%
BSX Boston Scientific Corporation
73.26
+0.47%
DXCM DexCom, Inc.
136.15
-1.25%
MDT Medtronic plc
79.28
-1.37%
SWAV Shockwave Medical, Inc.
328.72
-0.05%
PODD Insulet Corporation
161.87
-3.22%
ABT Abbott Laboratories
106.51
-0.36%
ALGN Align Technology, Inc.
302.16
-3.70%
BIO Bio-Rad Laboratories, Inc.
274.60
-1.30%
NARI Inari Medical, Inc.
38.24
+0.16%