New Zealand markets open in 5 hours 26 minutes

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.29-0.38 (-0.43%)
At close: 04:00PM EDT
86.40 -0.89 (-1.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240621C000500002024-01-25 12:05PM EDT50.0022.2136.3041.000.00-10340.63%
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 EDT62.5032.5022.5025.600.00-2816197.27%
EW240621C000650002024-03-07 10:30AM EDT65.0026.4026.6030.700.00-1150390.23%
EW240621C000675002024-06-04 10:17AM EDT67.5020.3717.9021.700.00-29576.56%
EW240621C000700002024-06-10 12:30PM EDT70.0016.4115.7019.200.00-323698.44%
EW240621C000725002024-05-17 10:06AM EDT72.5018.2013.1016.700.00-119279.49%
EW240621C000750002024-06-12 1:28PM EDT75.0012.7010.4014.300.00-175460.55%
EW240621C000775002024-06-05 2:38PM EDT77.509.977.9011.700.00-2153129.98%
EW240621C000800002024-06-07 3:07PM EDT80.007.905.309.100.00-2545106.64%
EW240621C000825002024-06-13 2:20PM EDT82.505.203.606.800.00-465691.06%
EW240621C000850002024-06-11 1:15PM EDT85.002.701.653.000.00-397136.33%
EW240621C000875002024-06-14 1:22PM EDT87.501.151.001.15-0.26-18.44%31,85528.03%
EW240621C000900002024-06-14 3:26PM EDT90.000.300.250.35-0.20-40.00%231,77328.03%
EW240621C000925002024-06-14 3:36PM EDT92.500.100.050.15-0.05-33.33%562,32133.11%
EW240621C000950002024-06-14 12:48PM EDT95.000.050.000.05-0.15-75.00%232,69935.35%
EW240621C000975002024-06-04 10:35AM EDT97.500.070.000.900.00-22,22070.70%
EW240621C001000002024-06-07 12:01PM EDT100.000.050.000.150.00-15,01255.86%
EW240621C001050002024-06-07 10:04AM EDT105.000.050.002.150.00-71,169129.98%
EW240621C001100002024-06-13 9:42AM EDT110.000.200.000.400.00-1124102.15%
EW240621C001150002024-04-22 11:13AM EDT115.000.100.000.000.00-2050.00%
EW240621C001200002024-04-12 11:40AM EDT120.000.300.000.800.00-126150.00%
EW240621C001250002024-01-22 2:03PM EDT125.000.100.000.750.00--8162.50%
EW240621C001300002024-03-28 10:37AM EDT130.000.160.000.750.00-55176.17%
EW240621C001350002024-01-29 10:30AM EDT135.000.100.000.000.00-111250.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240621P000325002024-04-23 1:24PM EDT32.500.080.000.000.00-3550.00%
EW240621P000350002023-10-19 12:35PM EDT35.000.330.000.750.00-467392.97%
EW240621P000375002024-04-10 10:03AM EDT37.500.070.000.700.00-141361.33%
EW240621P000400002024-02-07 10:31AM EDT40.000.100.000.000.00-12850.00%
EW240621P000425002023-11-24 11:15AM EDT42.500.450.000.750.00-147317.19%
EW240621P000450002024-02-08 1:38PM EDT45.000.100.001.900.00-883358.98%
EW240621P000475002023-12-20 4:56PM EDT47.500.550.050.800.00-160280.27%
EW240621P000500002024-01-24 1:30PM EDT50.000.380.000.750.00-82,379253.52%
EW240621P000550002024-04-24 11:38AM EDT55.000.100.001.900.00-1145266.21%
EW240621P000575002024-06-10 2:55PM EDT57.500.050.000.050.00-49223131.25%
EW240621P000600002024-06-11 9:42AM EDT60.000.050.002.150.00-6831233.01%
EW240621P000625002024-04-03 12:27PM EDT62.500.390.052.150.00-10901214.55%
EW240621P000650002024-06-10 10:26AM EDT65.000.050.002.150.00-2627193.85%
EW240621P000675002024-06-10 10:27AM EDT67.500.050.002.150.00-20428175.10%
EW240621P000700002024-06-11 9:53AM EDT70.000.050.002.150.00-8297156.64%
EW240621P000725002024-06-05 1:13PM EDT72.500.630.002.150.00-329138.48%
EW240621P000750002024-06-10 11:20AM EDT75.000.060.000.400.00-423275.78%
EW240621P000775002024-06-07 12:30PM EDT77.500.070.002.200.00-10289103.42%
EW240621P000800002024-06-13 9:36AM EDT80.000.400.050.750.00-21,02459.47%
EW240621P000825002024-06-14 2:52PM EDT82.500.130.050.20-0.02-13.33%248735.55%
EW240621P000850002024-06-14 2:30PM EDT85.000.440.300.40-0.01-2.22%466127.64%
EW240621P000875002024-06-14 3:35PM EDT87.501.251.101.25-0.05-3.85%1267325.54%
EW240621P000900002024-06-12 3:59PM EDT90.002.652.354.100.00-858355.52%
EW240621P000925002024-06-12 10:08AM EDT92.504.953.807.300.00-220191.21%
EW240621P000950002024-05-30 3:27PM EDT95.007.355.8010.000.00-168113.28%
EW240621P000975002024-05-30 3:27PM EDT97.509.308.3011.900.00-160112.45%
EW240621P001000002024-03-28 1:24PM EDT100.007.2011.5015.400.00-121994.43%
EW240621P001100002023-07-25 3:47PM EDT110.0018.8033.7037.400.00-140451.90%
EW240621P001150002024-02-07 10:35AM EDT115.0031.1019.8024.200.00--00.00%