New Zealand markets close in 5 hours 53 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.46-2.75 (-3.05%)
At close: 04:00PM EDT
87.17 -0.29 (-0.34%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240621C000500002024-01-25 12:05PM EDT50.0022.2136.3041.000.00-10147.31%
EW240621C000550002023-11-13 11:12AM EDT55.0014.0020.1022.500.00-120.00%
EW240621C000575002023-11-27 10:58AM EDT57.5014.0019.5022.400.00-31340.00%
EW240621C000600002023-11-27 11:12AM EDT60.0012.4017.5019.900.00-164540.00%
EW240621C000625002024-04-03 11:42AM EDT62.5032.5022.5025.600.00-281683.50%
EW240621C000650002024-03-07 10:30AM EDT65.0026.4026.6030.700.00-1150172.56%
EW240621C000675002024-05-03 2:48PM EDT67.5018.5218.5022.100.00-29558.50%
EW240621C000700002024-04-19 10:34AM EDT70.0017.3417.3021.900.00-123689.70%
EW240621C000725002024-05-17 10:06AM EDT72.5018.2013.3017.000.00-119278.76%
EW240621C000750002024-05-07 12:43PM EDT75.0011.4210.8014.800.00-175773.88%
EW240621C000775002024-05-17 10:26AM EDT77.5012.058.4012.300.00-116964.43%
EW240621C000800002024-05-16 11:10AM EDT80.0010.996.1010.000.00-254857.32%
EW240621C000825002024-05-20 10:09AM EDT82.507.605.506.400.00-164334.50%
EW240621C000850002024-05-22 3:20PM EDT85.006.703.604.00+0.43+6.86%11,04526.22%
EW240621C000875002024-05-23 2:57PM EDT87.502.252.252.45-1.93-46.17%450124.68%
EW240621C000900002024-05-23 3:27PM EDT90.001.321.201.35-1.31-49.81%661,57923.76%
EW240621C000925002024-05-23 3:38PM EDT92.500.640.550.70-0.95-59.75%581,33223.66%
EW240621C000950002024-05-23 3:51PM EDT95.000.300.250.35-0.51-62.96%222,68123.98%
EW240621C000975002024-05-23 9:45AM EDT97.500.300.100.20-0.06-16.67%12,22825.39%
EW240621C001000002024-05-22 3:36PM EDT100.000.100.050.15-0.10-50.00%25,01528.08%
EW240621C001050002024-05-23 3:40PM EDT105.000.050.051.500.00-111,16052.32%
EW240621C001100002024-05-17 9:30AM EDT110.000.350.000.050.00-112836.33%
EW240621C001150002024-04-22 11:13AM EDT115.000.100.000.000.00-2025.00%
EW240621C001200002024-04-12 11:40AM EDT120.000.300.000.800.00-12666.75%
EW240621C001250002024-01-22 2:03PM EDT125.000.100.000.750.00--872.36%
EW240621C001300002024-03-28 10:37AM EDT130.000.160.000.750.00-5578.47%
EW240621C001350002024-01-29 10:30AM EDT135.000.100.000.000.00-111225.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240621P000325002024-04-23 1:24PM EDT32.500.080.002.150.00-35234.57%
EW240621P000350002023-10-19 12:35PM EDT35.000.330.000.750.00-467175.98%
EW240621P000375002024-04-10 10:03AM EDT37.500.070.000.700.00-141161.91%
EW240621P000400002024-02-07 10:31AM EDT40.000.100.000.000.00-12850.00%
EW240621P000425002023-11-24 11:15AM EDT42.500.450.000.750.00-147142.09%
EW240621P000450002024-02-08 1:38PM EDT45.000.100.001.900.00-883160.84%
EW240621P000475002023-12-20 4:56PM EDT47.500.550.050.800.00-160125.68%
EW240621P000500002024-01-24 1:30PM EDT50.000.380.000.750.00-82,379113.67%
EW240621P000550002024-04-24 11:38AM EDT55.000.100.002.150.00-1145123.29%
EW240621P000575002024-04-30 10:05AM EDT57.500.300.002.150.00-10223113.77%
EW240621P000600002024-04-26 9:31AM EDT60.000.040.002.150.00-10822104.59%
EW240621P000625002024-04-03 12:27PM EDT62.500.390.052.150.00-1090196.34%
EW240621P000650002024-03-06 1:34PM EDT65.000.400.002.300.00-662588.82%
EW240621P000675002024-05-23 12:59PM EDT67.500.050.002.200.00-142479.25%
EW240621P000700002024-05-22 9:30AM EDT70.000.070.001.000.00-2026556.79%
EW240621P000725002024-05-22 10:46AM EDT72.500.050.001.100.00-33151.03%
EW240621P000750002024-05-23 12:53PM EDT75.001.150.050.30+0.90+360.00%223237.55%
EW240621P000775002024-05-20 10:11AM EDT77.500.200.100.250.00-128929.83%
EW240621P000800002024-05-23 11:57AM EDT80.000.150.250.35-0.10-40.00%161,02125.93%
EW240621P000825002024-05-22 1:04PM EDT82.500.200.500.650.00-2148524.07%
EW240621P000850002024-05-23 2:55PM EDT85.001.201.051.20+0.72+150.00%4164022.49%
EW240621P000875002024-05-23 1:45PM EDT87.502.042.002.15+0.99+94.29%3752021.29%
EW240621P000900002024-05-23 3:47PM EDT90.003.533.403.60+1.77+100.57%6850020.59%
EW240621P000925002024-05-23 1:42PM EDT92.505.313.705.60+2.31+77.00%219021.68%
EW240621P000950002024-05-17 11:05AM EDT95.006.305.709.000.00-208040.26%
EW240621P000975002024-05-13 3:53PM EDT97.5011.938.1011.600.00-161648.10%
EW240621P001000002024-03-28 1:24PM EDT100.007.2011.5015.400.00-121970.43%
EW240621P001100002023-07-25 3:47PM EDT110.0018.8033.7037.400.00-140203.03%
EW240621P001150002024-02-07 10:35AM EDT115.0031.1019.8024.200.00--00.00%