New Zealand markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.93-0.28 (-0.36%)
As of 10:47AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230127C000650002022-12-28 2:47PM EST65.009.4012.5014.300.00--1269.53%
EW230127C000720002022-12-09 11:45AM EST72.004.604.207.800.00--590.63%
EW230127C000730002023-01-03 3:52PM EST73.003.304.506.500.00-14140.63%
EW230127C000740002022-12-30 10:59AM EST74.003.203.705.800.00-1310142.77%
EW230127C000750002023-01-24 10:02AM EST75.003.001.804.700.00-21380.66%
EW230127C000760002023-01-25 9:56AM EST76.001.401.103.800.00-12178.13%
EW230127C000770002023-01-25 11:19AM EST77.000.550.452.800.00-81267.87%
EW230127C000780002023-01-27 10:15AM EST78.000.840.050.85+0.34+68.00%25954.30%
EW230127C000790002023-01-25 12:32PM EST79.000.150.000.450.00-12553.91%
EW230127C000800002023-01-26 3:56PM EST80.000.050.000.050.00-11215535.16%
EW230127C000810002023-01-26 3:59PM EST81.000.100.000.050.00-52547.27%
EW230127C000820002023-01-23 1:29PM EST82.000.350.002.150.00-17240157.23%
EW230127C000830002023-01-25 10:09AM EST83.000.050.000.050.00-82861.72%
EW230127C000840002022-12-29 12:38PM EST84.000.500.002.150.00--112192.19%
EW230127C000850002023-01-25 9:55AM EST85.000.050.000.150.00-9711197.27%
EW230127C000880002023-01-25 9:40AM EST88.000.050.002.100.00-243251.76%
EW230127C000900002023-01-25 9:45AM EST90.000.050.000.100.00-112124136.72%
EW230127C000910002023-01-25 9:44AM EST91.000.050.000.100.00-177203146.09%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230127P000630002023-01-20 1:58PM EST63.000.050.002.150.00-129139387.50%
EW230127P000640002023-01-20 11:17AM EST64.000.050.002.100.00-617364.26%
EW230127P000650002023-01-23 1:01PM EST65.000.050.000.100.00-212568171.09%
EW230127P000660002023-01-24 1:39PM EST66.000.050.002.150.00-178326.56%
EW230127P000670002023-01-23 1:03PM EST67.000.050.000.050.00-798780131.25%
EW230127P000680002023-01-23 1:23PM EST68.000.050.000.050.00-8293120.31%
EW230127P000690002023-01-25 10:35AM EST69.000.050.002.150.00-1010266.21%
EW230127P000700002023-01-25 10:01AM EST70.000.050.002.150.00-131245.90%
EW230127P000720002023-01-25 3:44PM EST72.000.050.002.150.00-2274204.88%
EW230127P000730002023-01-26 3:43PM EST73.000.050.002.150.00-104123183.98%
EW230127P000740002023-01-25 9:32AM EST74.000.200.000.050.00-14753.13%
EW230127P000750002023-01-24 2:13PM EST75.000.250.002.150.00-116140.43%
EW230127P000760002023-01-19 10:41AM EST76.000.680.002.150.00-21117.29%
EW230127P000770002023-01-25 11:03AM EST77.001.170.002.200.00-12093.95%
EW230127P000780002023-01-27 9:30AM EST78.000.290.050.50-0.56-65.88%18128.52%
EW230127P000790002023-01-26 1:00PM EST79.001.950.151.400.00-114245.51%
EW230127P000800002023-01-27 9:48AM EST80.001.850.752.70-2.45-56.98%102386.91%