Singapore markets close in 7 hours 55 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) Nikkei
38,706.94 +632.96 (+1.66%) Hang Seng
18,537.81 +223.91 (+1.22%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,891.88 +1,464.25 (+2.38%) CMC Crypto 200
1,349.88 +49.78 (+3.83%)
Edwards Lifesciences Corporation (EW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117C00035000 | 2023-11-29 11:15AM EDT | 35.00 | 35.00 | 41.00 | 46.00 | 0.00 | - | 50 | 29 | 0.00% |
| EW250117C00045000 | 2023-01-31 2:05PM EDT | 45.00 | 37.00 | 38.70 | 42.90 | 0.00 | - | - | 1 | 47.66% |
| EW250117C00050000 | 2024-02-13 10:38AM EDT | 50.00 | 40.25 | 43.50 | 48.30 | 0.00 | - | 1 | 22 | 103.76% |
| EW250117C00055000 | 2024-04-30 10:34AM EDT | 55.00 | 32.50 | 32.90 | 36.90 | 0.00 | - | 2 | 58 | 54.50% |
| EW250117C00060000 | 2024-04-30 12:41PM EDT | 60.00 | 27.80 | 28.60 | 32.10 | 0.00 | - | 1 | 493 | 60.25% |
| EW250117C00062500 | 2024-02-06 11:03AM EDT | 62.50 | 28.00 | 32.50 | 36.60 | 0.00 | - | 1 | 7 | 81.05% |
| EW250117C00065000 | 2024-04-29 12:08PM EDT | 65.00 | 24.80 | 24.30 | 26.40 | 0.00 | - | 2 | 224 | 48.07% |
| EW250117C00067500 | 2024-05-09 10:30AM EDT | 67.50 | 22.50 | 23.20 | 25.00 | -1.66 | -6.87% | 1 | 7 | 49.65% |
| EW250117C00070000 | 2024-03-27 11:50AM EDT | 70.00 | 28.60 | 20.10 | 21.80 | 0.00 | - | 25 | 38 | 42.29% |
| EW250117C00072500 | 2024-02-02 11:14AM EDT | 72.50 | 17.50 | 17.60 | 21.30 | 0.00 | - | 1 | 29 | 47.28% |
| EW250117C00075000 | 2024-04-10 3:52PM EDT | 75.00 | 22.48 | 17.30 | 18.10 | 0.00 | - | 1 | 130 | 40.18% |
| EW250117C00077500 | 2024-03-07 10:30AM EDT | 77.50 | 20.12 | 21.00 | 21.90 | 0.00 | - | 1 | 17 | 59.08% |
| EW250117C00080000 | 2024-05-02 2:15PM EDT | 80.00 | 12.70 | 13.50 | 14.30 | 0.00 | - | 1 | 1,936 | 36.71% |
| EW250117C00082500 | 2024-03-15 3:51PM EDT | 82.50 | 18.50 | 15.10 | 17.60 | 0.00 | - | 1 | 45 | 53.64% |
| EW250117C00085000 | 2024-05-08 12:18PM EDT | 85.00 | 9.50 | 10.50 | 11.10 | 0.00 | - | 8 | 384 | 34.49% |
| EW250117C00087500 | 2024-05-01 12:54PM EDT | 87.50 | 8.30 | 9.00 | 9.60 | 0.00 | - | 66 | 173 | 33.28% |
| EW250117C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 8.60 | 7.80 | 8.30 | 0.00 | - | 1 | 170 | 32.45% |
| EW250117C00092500 | 2024-05-02 1:05PM EDT | 92.50 | 6.10 | 6.90 | 7.20 | 0.00 | - | 39 | 416 | 31.97% |
| EW250117C00095000 | 2024-05-08 3:12PM EDT | 95.00 | 4.90 | 5.80 | 6.10 | 0.00 | - | 5 | 540 | 31.15% |
| EW250117C00097500 | 2024-05-02 1:01PM EDT | 97.50 | 4.40 | 4.90 | 5.30 | 0.00 | - | 17 | 68 | 31.05% |
| EW250117C00100000 | 2024-05-02 3:22PM EDT | 100.00 | 3.63 | 4.10 | 4.50 | 0.00 | - | 26 | 509 | 30.62% |
| EW250117C00105000 | 2024-04-23 9:48AM EDT | 105.00 | 3.48 | 2.95 | 3.20 | 0.00 | - | 2 | 2,079 | 29.93% |
| EW250117C00110000 | 2024-05-09 9:35AM EDT | 110.00 | 1.75 | 1.90 | 2.20 | 0.00 | - | 1 | 2,659 | 29.23% |
| EW250117C00115000 | 2024-05-02 1:44PM EDT | 115.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 25 | 207 | 28.76% |
| EW250117C00120000 | 2024-05-09 9:44AM EDT | 120.00 | 1.00 | 0.80 | 1.05 | -1.05 | -51.22% | 10 | 161 | 28.70% |
| EW250117C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 190 | 28.83% |
| EW250117C00130000 | 2024-03-18 11:17AM EDT | 130.00 | 1.26 | 0.50 | 0.90 | 0.00 | - | 1 | 154 | 32.45% |
| EW250117C00135000 | 2024-04-01 12:35PM EDT | 135.00 | 1.06 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 40.87% |
| EW250117C00140000 | 2024-03-07 1:50PM EDT | 140.00 | 0.70 | 0.65 | 2.45 | 0.00 | - | 2 | 5 | 47.39% |
| EW250117C00145000 | 2024-04-17 1:27PM EDT | 145.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 10 | 94 | 36.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW250117P00032500 | 2024-02-08 3:14PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 65.09% |
| EW250117P00035000 | 2024-04-08 1:45PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 692 | 60.60% |
| EW250117P00037500 | 2024-02-15 4:36PM EDT | 37.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 64.77% |
| EW250117P00040000 | 2024-04-08 1:30PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 494 | 25.00% |
| EW250117P00042500 | 2024-02-15 4:33PM EDT | 42.50 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 61.89% |
| EW250117P00045000 | 2024-04-04 10:20AM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 421 | 57.69% |
| EW250117P00047500 | 2024-04-04 10:21AM EDT | 47.50 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 46 | 54.04% |
| EW250117P00050000 | 2024-04-22 3:23PM EDT | 50.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 4 | 239 | 53.49% |
| EW250117P00055000 | 2024-04-30 9:37AM EDT | 55.00 | 0.55 | 0.00 | 1.80 | 0.00 | - | 1 | 320 | 49.15% |
| EW250117P00057500 | 2024-02-16 1:12PM EDT | 57.50 | 0.89 | 0.00 | 1.20 | 0.00 | - | 1 | 22 | 40.36% |
| EW250117P00060000 | 2024-05-08 1:18PM EDT | 60.00 | 0.77 | 0.50 | 0.75 | 0.00 | - | 1 | 40 | 32.74% |
| EW250117P00062500 | 2024-03-26 1:45PM EDT | 62.50 | 0.92 | 0.15 | 2.35 | 0.00 | - | 3 | 72 | 42.32% |
| EW250117P00065000 | 2024-05-02 12:47PM EDT | 65.00 | 1.40 | 0.00 | 1.10 | 0.00 | - | 3 | 251 | 30.16% |
| EW250117P00067500 | 2024-03-26 1:47PM EDT | 67.50 | 1.50 | 1.40 | 3.80 | 0.00 | - | 3 | 47 | 43.27% |
| EW250117P00070000 | 2024-05-09 12:28PM EDT | 70.00 | 1.65 | 1.50 | 1.70 | -0.50 | -23.26% | 1 | 300 | 28.30% |
| EW250117P00072500 | 2024-05-02 12:27PM EDT | 72.50 | 2.65 | 1.80 | 2.10 | 0.00 | - | 33 | 170 | 27.42% |
| EW250117P00075000 | 2024-05-02 2:20PM EDT | 75.00 | 3.20 | 2.35 | 2.60 | 0.00 | - | 29 | 429 | 26.66% |
| EW250117P00077500 | 2024-05-02 2:24PM EDT | 77.50 | 3.90 | 2.95 | 3.20 | 0.00 | - | 28 | 125 | 25.95% |
| EW250117P00080000 | 2024-05-09 12:28PM EDT | 80.00 | 3.88 | 3.50 | 3.90 | -0.82 | -17.45% | 2 | 3,606 | 25.22% |
| EW250117P00082500 | 2024-05-02 2:04PM EDT | 82.50 | 5.70 | 4.30 | 4.70 | 0.00 | - | 22 | 564 | 24.45% |
| EW250117P00085000 | 2024-05-02 2:03PM EDT | 85.00 | 6.80 | 5.20 | 5.60 | 0.00 | - | 23 | 187 | 23.59% |
| EW250117P00087500 | 2024-05-02 1:37PM EDT | 87.50 | 8.10 | 5.90 | 6.70 | 0.00 | - | 22 | 158 | 22.97% |
| EW250117P00090000 | 2024-05-02 2:01PM EDT | 90.00 | 9.40 | 6.90 | 7.90 | 0.00 | - | 13 | 413 | 22.21% |
| EW250117P00092500 | 2024-05-02 2:01PM EDT | 92.50 | 10.90 | 8.90 | 9.30 | 0.00 | - | 99 | 164 | 21.62% |
| EW250117P00095000 | 2024-05-07 1:33PM EDT | 95.00 | 11.80 | 10.30 | 10.80 | 0.00 | - | 1 | 215 | 20.84% |
| EW250117P00097500 | 2024-04-04 1:18PM EDT | 97.50 | 10.30 | 13.50 | 14.20 | 0.00 | - | 2 | 32 | 26.78% |
| EW250117P00100000 | 2024-04-12 9:37AM EDT | 100.00 | 13.02 | 13.60 | 14.50 | 0.00 | - | 1 | 10 | 20.36% |
| EW250117P00105000 | 2023-02-24 1:26PM EDT | 105.00 | 28.90 | 24.00 | 29.00 | 0.00 | - | 4 | 4 | 51.29% |
| EW250117P00110000 | 2024-03-20 12:24PM EDT | 110.00 | 18.90 | 23.90 | 25.30 | 0.00 | - | 17 | 17 | 31.69% |
| EW250117P00115000 | 2023-07-20 11:12AM EDT | 115.00 | 23.20 | 36.50 | 40.20 | 0.00 | - | - | 0 | 66.25% |
| EW250117P00120000 | 2024-03-25 12:06PM EDT | 120.00 | 27.10 | 29.60 | 32.50 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.