New Zealand markets closed

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.43-1.58 (-1.80%)
At close: 04:00PM EDT
86.97 +0.54 (+0.62%)
After hours: 05:59PM 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--100204.83%
EW240517C000475002024-01-22 11:12AM EDT47.5029.7038.1042.200.00--85192.68%
EW240517C000550002024-01-05 10:56AM EDT55.0019.8029.8034.500.00-10134.08%
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%
EW240517C000625002024-04-25 3:26PM EDT62.5024.6822.3026.30-1.10-4.27%112287.79%
EW240517C000650002024-01-18 10:59AM EDT65.0012.1020.1024.500.00-620497.66%
EW240517C000675002024-03-04 4:30PM EDT67.5020.5224.2027.500.00-2296204.08%
EW240517C000700002024-04-25 3:26PM EDT70.0018.3814.8018.600.00-113057.81%
EW240517C000725002024-03-14 12:00PM EDT72.5021.8516.3020.100.00-165131.32%
EW240517C000750002024-04-23 11:09AM EDT75.0011.329.9013.70-1.69-12.99%127485.64%
EW240517C000775002024-04-19 11:01AM EDT77.509.937.6011.000.00-114870.70%
EW240517C000800002024-04-26 10:31AM EDT80.006.606.807.70-1.17-15.06%525046.48%
EW240517C000825002024-04-24 10:26AM EDT82.504.454.305.00-2.95-39.86%124532.62%
EW240517C000850002024-04-26 3:43PM EDT85.002.952.903.20-2.15-42.16%6137830.20%
EW240517C000875002024-04-26 3:24PM EDT87.501.451.551.75-2.05-58.57%43692927.64%
EW240517C000900002024-04-26 3:09PM EDT90.000.600.750.90-2.10-77.78%2452,19427.30%
EW240517C000925002024-04-26 2:09PM EDT92.500.380.300.40-1.32-77.65%41,43326.81%
EW240517C000950002024-04-26 2:22PM EDT95.000.150.100.20-1.00-86.96%1715,72128.03%
EW240517C000975002024-04-26 1:44PM EDT97.500.100.002.20-0.54-84.37%131,26254.83%
EW240517C001000002024-04-26 12:30PM EDT100.000.050.000.10-0.40-88.89%511,63634.18%
EW240517C001050002024-04-26 10:39AM EDT105.000.020.000.30-0.23-92.00%14,17653.17%
EW240517C001100002024-04-25 3:23PM EDT110.000.100.000.250.00-121153.42%
EW240517C001150002024-04-25 3:59PM EDT115.000.050.000.050.00-534553.71%
EW240517C001200002024-04-16 1:40PM EDT120.000.050.000.050.00-103555.47%
EW240517C001250002024-04-15 10:53AM EDT125.000.050.000.750.00--2291.11%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240517P000325002023-12-12 4:52PM EDT32.500.100.000.750.00-14229.49%
EW240517P000350002023-10-26 3:56PM EDT35.000.400.000.750.00--0213.48%
EW240517P000375002023-09-19 1:54PM EDT37.500.200.000.750.00--2198.63%
EW240517P000400002024-03-06 10:57AM EDT40.000.200.000.000.00-12650.00%
EW240517P000425002024-01-05 11:14AM EDT42.500.180.000.750.00-11171.88%
EW240517P000475002023-11-28 11:01AM EDT47.500.620.000.750.00-101,003148.05%
EW240517P000500002023-12-20 10:53AM EDT50.000.350.000.750.00-21,732136.91%
EW240517P000550002024-04-15 10:15AM EDT55.000.050.000.700.00-11,300114.65%
EW240517P000575002024-02-08 3:52PM EDT57.500.150.001.900.00-1114132.23%
EW240517P000600002024-03-26 2:16PM EDT60.000.100.000.750.00-223197.17%
EW240517P000625002024-03-22 11:44AM EDT62.500.100.000.750.00-116988.09%
EW240517P000650002024-03-13 1:59PM EDT65.000.150.000.750.00-112379.30%
EW240517P000675002024-04-25 3:13PM EDT67.500.050.000.750.00-710170.70%
EW240517P000700002024-04-25 3:16PM EDT70.000.150.000.150.00-414951.37%
EW240517P000725002024-04-26 9:33AM EDT72.500.100.050.65-0.05-33.33%111353.13%
EW240517P000750002024-04-25 3:40PM EDT75.000.260.000.400.00-911446.63%
EW240517P000775002024-04-26 10:12AM EDT77.500.150.050.25-0.25-62.50%154,64633.84%
EW240517P000800002024-04-26 2:22PM EDT80.000.250.150.30-0.47-65.28%307,70127.49%
EW240517P000825002024-04-26 2:34PM EDT82.500.600.500.65-0.55-47.83%3439825.88%
EW240517P000850002024-04-26 3:59PM EDT85.001.201.151.35-0.67-35.83%1,6391,99024.78%
EW240517P000875002024-04-26 12:35PM EDT87.502.302.302.50-0.67-22.56%2,6165,02523.61%
EW240517P000900002024-04-26 1:32PM EDT90.004.203.905.10+0.20+5.00%102,51236.21%
EW240517P000925002024-04-26 12:32PM EDT92.505.805.507.40+0.10+1.75%839442.82%
EW240517P000950002024-04-26 12:26PM EDT95.008.236.6010.40-0.57-6.48%456458.96%
EW240517P000975002024-04-16 11:24AM EDT97.508.858.8012.900.00-19967.07%
EW240517P001000002024-04-24 11:42AM EDT100.0013.6111.3015.50+1.73+14.56%15876.25%