New Zealand markets open in 34 minutes

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.99+1.49 (+1.72%)
At close: 04:00PM EDT
87.99 0.00 (0.00%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240816C000600002024-06-21 12:58PM EDT60.0031.0524.6029.000.00-23111.62%
EW240816C000650002024-01-18 3:46PM EDT65.0013.6021.7025.800.00-44186.13%
EW240816C000675002024-06-04 10:17AM EDT67.5021.0423.5026.300.00-223146.34%
EW240816C000700002024-07-11 12:17PM EDT70.0024.7516.2020.100.00-2497.31%
EW240816C000725002024-06-25 11:10AM EDT72.5018.1014.0017.100.00-12078.64%
EW240816C000750002024-07-18 11:47AM EDT75.0012.7013.2015.200.00-114862.31%
EW240816C000775002024-07-18 11:34AM EDT77.5010.5010.9011.700.00-14253.56%
EW240816C000800002024-07-22 10:17AM EDT80.008.807.1010.30+1.50+20.55%122260.35%
EW240816C000825002024-07-18 2:43PM EDT82.507.106.807.20+2.02+39.76%17842.43%
EW240816C000850002024-07-22 12:30PM EDT85.004.625.205.50+0.52+12.68%414541.50%
EW240816C000875002024-07-22 3:32PM EDT87.503.603.703.90+0.60+20.00%4948739.09%
EW240816C000900002024-07-22 2:55PM EDT90.002.452.502.65+0.58+31.02%2631,20837.65%
EW240816C000925002024-07-22 2:38PM EDT92.501.651.551.75+0.50+43.48%341,15237.06%
EW240816C000950002024-07-22 3:55PM EDT95.001.000.951.10+0.25+33.33%402,10736.57%
EW240816C000975002024-07-22 3:52PM EDT97.500.600.550.70+0.05+9.09%7432,09836.89%
EW240816C001000002024-07-22 3:52PM EDT100.000.350.300.40+0.15+75.00%1351,20036.43%
EW240816C001050002024-07-22 12:44PM EDT105.000.100.050.150.00-241,35537.50%
EW240816C001100002024-07-15 1:37PM EDT110.000.100.000.300.00-12,64651.66%
EW240816C001150002024-06-24 1:42PM EDT115.000.060.000.750.00-2514562.16%
EW240816C001200002024-05-01 9:49AM EDT120.000.080.000.750.00-41669.63%
EW240816C001250002024-03-14 1:49PM EDT125.000.650.100.750.00-1178.52%
EW240816C001300002024-03-08 12:05PM EDT130.000.440.100.800.00-41186.13%
EW240816C001350002024-04-11 9:31AM EDT135.000.500.002.150.00--1111.28%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240816P000475002023-12-29 11:03AM EDT47.500.600.100.600.00-44131.06%
EW240816P000500002024-02-08 10:44AM EDT50.000.200.001.900.00-211150.59%
EW240816P000550002024-04-08 1:51PM EDT55.000.150.050.100.00-11380.47%
EW240816P000600002024-06-18 10:25AM EDT60.000.180.000.750.00-1051288.38%
EW240816P000650002024-06-05 1:37PM EDT65.000.200.000.350.00-32662.70%
EW240816P000675002024-05-20 1:10PM EDT67.500.200.050.450.00-26759.96%
EW240816P000700002024-07-19 2:09PM EDT70.000.540.000.750.00-121858.01%
EW240816P000725002024-07-18 1:22PM EDT72.500.170.100.20-0.10-37.04%146344.24%
EW240816P000750002024-07-19 11:20AM EDT75.000.350.200.300.00-128241.50%
EW240816P000775002024-07-22 2:04PM EDT77.500.400.350.50-0.20-33.33%145,44739.89%
EW240816P000800002024-07-22 3:47PM EDT80.000.790.650.80-0.29-26.85%292,76338.09%
EW240816P000825002024-07-22 3:48PM EDT82.501.241.151.30-0.36-22.50%3143,12936.99%
EW240816P000850002024-07-22 3:57PM EDT85.002.002.002.10-0.71-26.20%1,7775,87136.79%
EW240816P000875002024-07-22 3:45PM EDT87.502.792.903.10-0.51-15.45%1175335.77%
EW240816P000900002024-07-22 1:28PM EDT90.004.904.204.50-1.00-16.95%6011,01135.91%
EW240816P000925002024-07-16 10:09AM EDT92.505.555.006.600.00-264841.04%
EW240816P000950002024-07-19 11:44AM EDT95.009.107.008.200.00-726137.82%
EW240816P000975002024-07-16 11:23AM EDT97.5010.108.0010.200.00-18336.72%
EW240816P001000002024-07-10 10:17AM EDT100.008.4011.7012.700.00-12742.53%
EW240816P001050002024-04-02 1:53PM EDT105.0012.6018.2022.300.00--091.92%
EW240816P001100002024-02-07 10:35AM EDT110.0026.1016.2018.600.00--00.00%