New Zealand markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.94-0.51 (-0.59%)
At close: 04:00PM EDT
86.00 +0.06 (+0.07%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240517C000450002024-01-22 11:09AM EDT45.0032.2040.5044.700.00--100189.11%
EW240517C000475002024-01-22 11:12AM EDT47.5029.7038.1042.200.00--85177.64%
EW240517C000550002024-01-05 10:56AM EDT55.0019.8029.8034.500.00-10128.37%
EW240517C000575002023-11-13 11:15AM EDT57.5011.3018.9020.800.00--250.00%
EW240517C000600002023-12-12 1:58PM EDT60.0014.7016.1018.300.00-1860.00%
EW240517C000625002023-12-14 3:07PM EDT62.5017.9014.0014.300.00-11230.00%
EW240517C000650002024-01-18 10:59AM EDT65.0012.1020.1024.500.00-620493.07%
EW240517C000675002024-03-04 4:30PM EDT67.5020.5224.2027.500.00-2296177.73%
EW240517C000700002024-04-19 11:13AM EDT70.0016.4114.6018.50-1.08-6.17%113158.40%
EW240517C000725002024-03-14 12:00PM EDT72.5021.8516.3020.100.00-165116.02%
EW240517C000750002024-04-12 1:02PM EDT75.0015.0011.5013.200.00-227457.81%
EW240517C000775002024-04-19 11:01AM EDT77.509.939.409.90-7.63-43.45%114749.56%
EW240517C000800002024-04-19 11:13AM EDT80.007.777.408.10-0.80-9.33%125049.39%
EW240517C000825002024-04-18 9:43AM EDT82.506.005.605.900.00-125742.41%
EW240517C000850002024-04-19 3:36PM EDT85.004.184.105.80-1.02-19.62%637156.35%
EW240517C000875002024-04-19 3:36PM EDT87.503.032.853.10-0.21-6.48%2475139.99%
EW240517C000900002024-04-19 2:42PM EDT90.001.931.902.10-0.32-14.22%2591,89439.01%
EW240517C000925002024-04-19 2:09PM EDT92.501.381.251.40-0.10-6.76%1,01038738.75%
EW240517C000950002024-04-19 2:03PM EDT95.000.800.750.95-0.22-21.57%575,00039.31%
EW240517C000975002024-04-19 2:21PM EDT97.500.500.450.60-0.18-26.47%74768939.16%
EW240517C001000002024-04-18 1:16PM EDT100.000.300.250.40-0.07-18.92%171,53039.89%
EW240517C001050002024-04-19 10:38AM EDT105.000.300.000.45+0.05+20.00%3,5001,00650.44%
EW240517C001100002024-04-15 9:47AM EDT110.000.150.050.200.00-122050.00%
EW240517C001150002024-04-03 12:14PM EDT115.000.200.000.300.00-1454.30%
EW240517C001200002024-04-16 1:40PM EDT120.000.050.000.750.00-103571.34%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240517P000325002023-12-12 4:52PM EDT32.500.100.000.750.00-14193.16%
EW240517P000350002023-10-26 3:56PM EDT35.000.400.000.750.00--0179.69%
EW240517P000375002023-09-19 1:54PM EDT37.500.200.000.750.00--2167.09%
EW240517P000400002024-03-06 10:57AM EDT40.000.200.000.000.00-12650.00%
EW240517P000425002024-01-05 11:14AM EDT42.500.180.000.750.00-11144.34%
EW240517P000475002023-11-28 11:01AM EDT47.500.620.000.750.00-101,003124.22%
EW240517P000500002023-12-20 10:53AM EDT50.000.350.000.750.00-21,732114.84%
EW240517P000550002024-04-15 10:15AM EDT55.000.050.000.750.00-11,30097.36%
EW240517P000575002024-02-08 3:52PM EDT57.500.150.001.900.00-1114110.64%
EW240517P000600002024-03-26 2:16PM EDT60.000.100.000.750.00-223181.15%
EW240517P000625002024-03-22 11:44AM EDT62.500.100.000.750.00-116973.49%
EW240517P000650002024-03-13 1:59PM EDT65.000.150.000.750.00-112366.02%
EW240517P000675002024-03-28 2:15PM EDT67.500.500.000.750.00-1010158.74%
EW240517P000700002024-04-19 3:48PM EDT70.000.190.002.25-0.19-50.00%114870.17%
EW240517P000725002024-04-17 10:08AM EDT72.500.270.300.450.00-111346.73%
EW240517P000750002024-04-18 1:22PM EDT75.000.510.500.600.00-111042.97%
EW240517P000775002024-04-19 12:06PM EDT77.500.910.800.95+0.08+9.64%44,30641.63%
EW240517P000800002024-04-19 3:48PM EDT80.001.301.251.45+0.05+4.00%37,23540.21%
EW240517P000825002024-04-19 11:32AM EDT82.502.101.952.15+0.10+5.00%1356038.84%
EW240517P000850002024-04-19 1:51PM EDT85.002.952.903.10+0.08+2.79%261,21637.62%
EW240517P000875002024-04-19 3:32PM EDT87.504.204.104.40+0.10+2.44%483,07337.23%
EW240517P000900002024-04-19 12:03PM EDT90.005.845.606.00+0.24+4.29%72,76537.21%
EW240517P000925002024-04-18 3:48PM EDT92.507.557.409.10+0.05+0.67%139952.54%
EW240517P000950002024-04-15 3:19PM EDT95.007.409.0011.600.00-1556460.30%
EW240517P000975002024-04-16 11:24AM EDT97.508.8510.3014.500.00-19972.36%
EW240517P001000002024-04-12 9:37AM EDT100.0010.3012.6016.100.00-15867.51%