Singapore markets close in 4 hours 42 minutes
Straits Times Index
3,292.71 +26.76 (+0.82%) Nikkei
38,239.50 +165.52 (+0.43%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,846.32 +1,126.13 (+1.82%) CMC Crypto 200
1,351.61 +51.51 (+3.96%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816C00060000 | 2024-04-25 3:25PM EDT | 60.00 | 30.00 | 26.50 | 30.40 | 0.00 | - | - | 1 | 56.84% |
| EW240816C00065000 | 2024-01-18 3:46PM EDT | 65.00 | 13.60 | 21.70 | 25.80 | 0.00 | - | 4 | 41 | 51.05% |
| EW240816C00067500 | 2024-01-05 10:52AM EDT | 67.50 | 12.00 | 20.40 | 23.30 | 0.00 | - | 23 | 23 | 52.52% |
| EW240816C00070000 | 2024-02-02 1:05PM EDT | 70.00 | 18.70 | 16.80 | 20.20 | 0.00 | - | 1 | 3 | 54.88% |
| EW240816C00072500 | 2024-04-26 10:41AM EDT | 72.50 | 15.58 | 15.60 | 18.30 | 0.00 | - | 1 | 23 | 54.05% |
| EW240816C00075000 | 2024-03-28 3:10PM EDT | 75.00 | 23.34 | 12.10 | 14.10 | 0.00 | - | 1 | 148 | 35.28% |
| EW240816C00077500 | 2024-05-09 9:54AM EDT | 77.50 | 11.00 | 11.70 | 12.70 | +0.50 | +4.76% | 1 | 37 | 38.54% |
| EW240816C00080000 | 2024-05-09 10:27AM EDT | 80.00 | 9.20 | 8.90 | 11.20 | +0.63 | +7.35% | 7 | 222 | 39.54% |
| EW240816C00082500 | 2024-05-06 2:11PM EDT | 82.50 | 7.00 | 6.50 | 9.90 | 0.00 | - | 20 | 112 | 40.71% |
| EW240816C00085000 | 2024-05-09 3:59PM EDT | 85.00 | 6.80 | 6.70 | 6.90 | +1.30 | +23.64% | 23 | 65 | 31.34% |
| EW240816C00087500 | 2024-05-09 3:58PM EDT | 87.50 | 5.40 | 5.20 | 5.50 | +1.30 | +31.71% | 8 | 240 | 30.51% |
| EW240816C00090000 | 2024-05-08 10:30AM EDT | 90.00 | 3.20 | 4.00 | 4.20 | 0.00 | - | 5 | 1,551 | 29.29% |
| EW240816C00092500 | 2024-05-09 2:58PM EDT | 92.50 | 3.10 | 3.00 | 3.20 | +0.78 | +33.62% | 8 | 213 | 28.71% |
| EW240816C00095000 | 2024-05-09 12:33PM EDT | 95.00 | 2.05 | 2.25 | 2.40 | +0.35 | +20.59% | 22 | 260 | 28.32% |
| EW240816C00097500 | 2024-05-09 1:18PM EDT | 97.50 | 1.75 | 1.65 | 1.80 | +0.55 | +45.83% | 33 | 276 | 28.21% |
| EW240816C00100000 | 2024-05-09 2:48PM EDT | 100.00 | 1.16 | 1.15 | 1.25 | +0.16 | +16.00% | 25 | 520 | 27.49% |
| EW240816C00105000 | 2024-05-09 11:02AM EDT | 105.00 | 0.55 | 0.55 | 0.65 | +0.15 | +37.50% | 12 | 1,189 | 27.49% |
| EW240816C00110000 | 2024-05-09 1:56PM EDT | 110.00 | 0.35 | 0.25 | 0.35 | +0.20 | +133.33% | 3 | 2,602 | 27.98% |
| EW240816C00115000 | 2024-04-11 9:31AM EDT | 115.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 4 | 123 | 38.01% |
| EW240816C00120000 | 2024-05-01 9:49AM EDT | 120.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 42.19% |
| EW240816C00125000 | 2024-03-14 1:49PM EDT | 125.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 46.09% |
| EW240816C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 0.44 | 0.10 | 0.80 | 0.00 | - | 4 | 11 | 50.49% |
| EW240816C00135000 | 2024-04-11 9:31AM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.22% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816P00047500 | 2023-12-29 11:03AM EDT | 47.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 4 | 4 | 70.70% |
| EW240816P00050000 | 2024-02-08 10:44AM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 11 | 76.56% |
| EW240816P00055000 | 2024-04-08 1:51PM EDT | 55.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 13 | 42.48% |
| EW240816P00060000 | 2024-05-08 10:01AM EDT | 60.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 512 | 52.34% |
| EW240816P00065000 | 2024-05-08 9:56AM EDT | 65.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 23 | 36.18% |
| EW240816P00067500 | 2024-04-26 9:52AM EDT | 67.50 | 0.50 | 0.30 | 0.40 | 0.00 | - | 58 | 67 | 33.35% |
| EW240816P00070000 | 2024-04-26 11:43AM EDT | 70.00 | 0.58 | 0.35 | 0.45 | 0.00 | - | 2 | 220 | 30.42% |
| EW240816P00072500 | 2024-05-07 3:55PM EDT | 72.50 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 464 | 29.37% |
| EW240816P00075000 | 2024-04-30 12:14PM EDT | 75.00 | 1.25 | 0.80 | 0.90 | 0.00 | - | 21 | 60 | 28.10% |
| EW240816P00077500 | 2024-05-09 9:45AM EDT | 77.50 | 1.40 | 1.15 | 1.25 | -0.15 | -9.68% | 20 | 305 | 26.95% |
| EW240816P00080000 | 2024-05-09 2:00PM EDT | 80.00 | 1.70 | 1.65 | 1.80 | -0.50 | -22.73% | 8 | 191 | 26.42% |
| EW240816P00082500 | 2024-05-08 3:56PM EDT | 82.50 | 3.10 | 2.30 | 2.45 | 0.00 | - | 2 | 273 | 25.45% |
| EW240816P00085000 | 2024-05-09 11:35AM EDT | 85.00 | 3.10 | 3.10 | 3.30 | -1.00 | -24.39% | 1 | 565 | 24.61% |
| EW240816P00087500 | 2024-05-09 3:58PM EDT | 87.50 | 4.20 | 2.70 | 4.30 | -1.00 | -19.23% | 1 | 371 | 23.46% |
| EW240816P00090000 | 2024-05-09 3:46PM EDT | 90.00 | 5.40 | 5.40 | 5.60 | -1.50 | -21.74% | 74 | 1,138 | 22.72% |
| EW240816P00092500 | 2024-05-01 3:52PM EDT | 92.50 | 9.20 | 6.90 | 7.50 | 0.00 | - | 43 | 535 | 24.17% |
| EW240816P00095000 | 2024-05-02 12:28PM EDT | 95.00 | 11.00 | 6.90 | 9.60 | 0.00 | - | 10 | 226 | 25.94% |
| EW240816P00097500 | 2024-04-26 10:41AM EDT | 97.50 | 11.60 | 10.20 | 10.90 | 0.00 | - | 1 | 83 | 20.81% |
| EW240816P00100000 | 2024-04-25 11:16AM EDT | 100.00 | 14.00 | 10.70 | 13.20 | 0.00 | - | 3 | 26 | 21.88% |
| EW240816P00105000 | 2024-04-02 1:53PM EDT | 105.00 | 12.60 | 18.20 | 22.30 | 0.00 | - | - | 0 | 57.53% |
| EW240816P00110000 | 2024-02-07 10:35AM EDT | 110.00 | 26.10 | 0.00 | 18.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.