New Zealand markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.63-1.20 (-1.43%)
At close: 04:00PM EDT
82.65 +0.02 (+0.02%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221007C000840002022-09-30 2:24PM EDT84.001.710.801.60+0.16+10.32%1948.19%
EW221007C000850002022-09-30 9:57AM EDT85.001.700.551.15+0.27+18.88%142746.00%
EW221007C000870002022-09-29 9:49AM EDT87.000.550.051.250.00-1662.60%
EW221007C000880002022-09-30 9:42AM EDT88.000.550.050.70+0.10+22.22%1653.66%
EW221007C000890002022-09-28 1:17PM EDT89.000.550.101.450.00-11661.62%
EW221007C000900002022-09-27 11:11AM EDT90.000.450.000.500.00-3857.62%
EW221007C000910002022-09-27 1:19PM EDT91.000.200.000.350.00-1556.25%
EW221007C000920002022-09-28 11:55AM EDT92.000.160.000.300.00-2358.30%
EW221007C000930002022-09-23 10:59AM EDT93.000.660.000.200.00-2256.74%
EW221007C000940002022-09-19 1:30PM EDT94.000.920.001.250.00-11281.45%
EW221007C000950002022-09-01 10:42AM EDT95.001.300.000.100.00--150.00%
EW221007C000960002022-09-01 10:42AM EDT96.001.100.000.700.00--6477.34%
EW221007C000970002022-09-09 2:02PM EDT97.004.050.001.700.00-123103.61%
EW221007C000980002022-09-19 11:10AM EDT98.000.640.001.450.00-57103.03%
EW221007C000990002022-08-30 10:45AM EDT99.001.000.001.150.00--2100.59%
EW221007C001010002022-09-19 3:14PM EDT101.000.250.001.500.00--3116.41%
EW221007C001050002022-09-12 10:37AM EDT105.000.650.001.550.00--11132.91%
EW221007C001060002022-09-12 10:37AM EDT106.000.550.001.550.00--6136.57%
EW221007C001070002022-09-12 10:39AM EDT107.000.450.001.100.00--475128.81%
EW221007C001100002022-09-15 12:16PM EDT110.000.200.000.600.00--2122.07%
EW221007C001300002022-09-23 3:57PM EDT130.000.050.001.500.00-11208.98%
EW221007C001350002022-08-29 3:45PM EDT135.000.050.000.050.00--0134.38%
EW221007C001400002022-09-30 3:48PM EDT140.000.010.000.05-0.01-50.00%3334142.19%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221007P000650002022-09-23 11:04AM EDT65.000.050.001.700.00-34146.00%
EW221007P000800002022-09-26 3:49PM EDT80.000.650.551.10-0.35-35.00%1348.24%
EW221007P000810002022-09-28 3:34PM EDT81.000.960.851.700.00-1153.76%
EW221007P000820002022-09-30 3:58PM EDT82.001.431.151.60-0.07-4.67%34241.75%
EW221007P000830002022-09-30 2:11PM EDT83.001.101.552.00-0.60-35.29%11439.55%
EW221007P000840002022-09-30 11:53AM EDT84.001.352.252.75-0.85-38.64%73043.26%
EW221007P000850002022-09-21 11:09AM EDT85.002.002.753.30+0.50+33.33%5840.67%
EW221007P000860002022-09-30 9:57AM EDT86.002.202.554.10-1.55-41.33%14942.38%
EW221007P000870002022-09-22 10:08AM EDT87.003.983.105.200.00-32851.47%
EW221007P000880002022-09-29 9:30AM EDT88.004.953.605.900.00-210648.29%
EW221007P000890002022-09-28 2:22PM EDT89.005.604.008.600.00-21100.34%
EW221007P000900002022-09-08 3:09PM EDT90.001.675.608.500.00-555577.83%
EW221007P000910002022-09-09 12:56PM EDT91.001.556.009.600.00-131386.33%
EW221007P000920002022-09-23 1:59PM EDT92.008.057.0011.400.00-12114.01%
EW221007P000930002022-09-27 11:26AM EDT93.009.579.4011.200.00-70614084.28%
EW221007P000950002022-09-09 10:45AM EDT95.002.5010.0014.000.00-11119.53%
EW221007P000990002022-09-28 3:33PM EDT99.0014.6414.0018.300.00-21148.34%