New Zealand markets open in 8 hours 38 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.36+0.65 (+0.96%)
At close: 04:00PM EST
68.70 +0.34 (+0.50%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW231215C000425002023-11-08 11:53AM EST42.5024.2023.5028.400.00--1122.27%
EW231215C000450002023-11-08 10:14AM EST45.0021.7021.1026.000.00--1123.83%
EW231215C000475002023-11-08 10:13AM EST47.5019.3018.6023.400.00--1104.30%
EW231215C000500002023-11-08 10:09AM EST50.0016.8016.1021.000.00--196.88%
EW231215C000550002023-11-17 12:27PM EST55.0012.2411.1016.000.00-3371.68%
EW231215C000575002023-11-15 10:48AM EST57.5011.008.7013.50+0.55+5.26%1262.89%
EW231215C000600002023-11-21 2:52PM EST60.007.106.2011.000.00-56350.49%
EW231215C000625002023-11-27 11:02AM EST62.505.284.106.400.00-19849.22%
EW231215C000650002023-11-30 12:33PM EST65.003.143.205.600.00-288573.34%
EW231215C000675002023-12-01 3:06PM EST67.501.902.052.20+0.15+8.57%81,62433.94%
EW231215C000700002023-12-01 2:59PM EST70.001.000.901.00+0.26+35.14%1801,72332.57%
EW231215C000725002023-12-01 10:38AM EST72.500.250.250.40+0.05+25.00%122432.81%
EW231215C000750002023-12-01 12:23PM EST75.000.100.100.15-0.01-9.09%4480633.89%
EW231215C000775002023-12-01 12:17PM EST77.500.050.000.15-0.02-28.57%65,14442.68%
EW231215C000800002023-11-29 9:36AM EST80.000.040.002.500.00-57791.36%
EW231215C000850002023-11-20 9:30AM EST85.000.050.000.800.00-268680.86%
EW231215C000900002023-11-21 9:30AM EST90.000.050.000.050.00-224660.94%
EW231215C001000002023-10-19 10:09AM EST100.000.100.000.100.00-1187.50%
EW231215C001050002023-11-02 9:31AM EST105.000.060.000.250.00-143110.16%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW231215P000475002023-10-19 10:07AM EST47.500.150.000.050.00-1181.25%
EW231215P000500002023-11-07 9:30AM EST50.000.050.002.500.00-2023155.47%
EW231215P000550002023-11-29 10:16AM EST55.000.050.000.200.00-110163.28%
EW231215P000575002023-12-01 1:59PM EST57.500.050.000.100.00-114052.34%
EW231215P000600002023-12-01 2:06PM EST60.000.100.050.10+0.05+100.00%316841.60%
EW231215P000625002023-12-01 1:40PM EST62.500.160.150.20-0.12-42.86%1151036.33%
EW231215P000650002023-12-01 3:33PM EST65.000.450.450.50-0.20-30.77%182,50833.25%
EW231215P000675002023-12-01 2:40PM EST67.501.201.101.25-0.45-27.27%2170032.18%
EW231215P000700002023-11-24 12:45PM EST70.002.902.052.700.00-34633.79%
EW231215P000725002023-11-29 10:13AM EST72.505.003.204.800.00-15339.94%
EW231215P000750002023-11-22 3:35PM EST75.007.904.509.200.00-1196.97%
EW231215P000775002023-11-27 11:54AM EST77.5010.076.8011.500.00-40106.40%
EW231215P000800002023-11-21 3:54PM EST80.0012.709.4014.000.00-10118.90%