Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,420.31 +307.84 (+0.50%) CMC Crypto 200
1,273.00 -10.78 (-0.84%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240719C00075000 | 2024-06-03 3:17PM EDT | 75.00 | 13.31 | 14.30 | 18.10 | 0.00 | - | 1 | 1 | 88.28% |
| EW240719C00077500 | 2024-06-05 2:38PM EDT | 77.50 | 10.59 | 11.90 | 15.90 | 0.00 | - | - | 2 | 83.25% |
| EW240719C00080000 | 2024-06-20 12:22PM EDT | 80.00 | 10.00 | 9.40 | 13.30 | 0.00 | - | 1 | 9 | 71.75% |
| EW240719C00082500 | 2024-06-17 10:14AM EDT | 82.50 | 4.90 | 7.10 | 9.50 | 0.00 | - | 1 | 4 | 42.24% |
| EW240719C00085000 | 2024-06-24 3:08PM EDT | 85.00 | 6.40 | 6.50 | 7.90 | 0.00 | - | 1 | 66 | 46.39% |
| EW240719C00087500 | 2024-06-25 3:29PM EDT | 87.50 | 4.47 | 4.60 | 5.00 | +0.12 | +2.76% | 1 | 243 | 31.32% |
| EW240719C00090000 | 2024-06-25 3:58PM EDT | 90.00 | 2.88 | 2.90 | 3.10 | +0.03 | +1.05% | 39 | 841 | 27.25% |
| EW240719C00092500 | 2024-06-25 3:58PM EDT | 92.50 | 1.63 | 1.60 | 1.75 | +0.18 | +12.41% | 11 | 309 | 25.49% |
| EW240719C00095000 | 2024-06-25 3:45PM EDT | 95.00 | 0.76 | 0.75 | 0.90 | +0.06 | +8.57% | 29 | 480 | 24.81% |
| EW240719C00097500 | 2024-06-25 2:05PM EDT | 97.50 | 0.28 | 0.30 | 0.45 | -0.24 | -46.15% | 10 | 3,563 | 25.07% |
| EW240719C00100000 | 2024-06-24 1:49PM EDT | 100.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 28 | 821 | 25.10% |
| EW240719C00105000 | 2024-06-24 11:47AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 30.27% |
| EW240719C00110000 | 2024-06-21 3:09PM EDT | 110.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 58.59% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240719P00065000 | 2024-06-05 1:45PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 82.23% |
| EW240719P00070000 | 2024-06-03 12:42PM EDT | 70.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 12 | 12 | 63.97% |
| EW240719P00075000 | 2024-06-24 11:32AM EDT | 75.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 52.64% |
| EW240719P00077500 | 2024-06-12 2:46PM EDT | 77.50 | 0.28 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 39.45% |
| EW240719P00080000 | 2024-06-21 1:58PM EDT | 80.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 6 | 67 | 36.43% |
| EW240719P00082500 | 2024-06-25 3:58PM EDT | 82.50 | 0.20 | 0.10 | 0.20 | -0.09 | -31.03% | 2 | 214 | 26.81% |
| EW240719P00085000 | 2024-06-25 3:05PM EDT | 85.00 | 0.37 | 0.35 | 0.40 | +0.02 | +5.71% | 6 | 282 | 24.90% |
| EW240719P00087500 | 2024-06-25 1:55PM EDT | 87.50 | 0.91 | 0.65 | 0.85 | +0.18 | +24.66% | 51 | 553 | 23.98% |
| EW240719P00090000 | 2024-06-25 2:56PM EDT | 90.00 | 1.65 | 1.40 | 1.60 | -0.25 | -13.16% | 38 | 206 | 22.63% |
| EW240719P00092500 | 2024-06-25 9:59AM EDT | 92.50 | 3.32 | 2.65 | 2.85 | +0.82 | +32.80% | 1 | 129 | 21.97% |
| EW240719P00095000 | 2024-06-21 10:06AM EDT | 95.00 | 5.88 | 4.30 | 4.70 | 0.00 | - | 18 | 23 | 23.22% |
| EW240719P00097500 | 2024-06-21 10:06AM EDT | 97.50 | 7.80 | 5.30 | 7.70 | 0.00 | - | 18 | 18 | 37.57% |
| EW240719P00100000 | 2024-06-21 12:37PM EDT | 100.00 | 9.34 | 7.40 | 11.10 | 0.00 | - | 16 | 16 | 56.71% |
© 2024 Yahoo. All rights reserved.