New Zealand markets open in 3 hours 40 minutes

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.36+0.86 (+0.99%)
As of 02:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW250117C000350002023-11-29 11:15AM EDT35.0035.0041.0046.000.00-50290.00%
EW250117C000450002023-01-31 2:05PM EDT45.0037.0038.8043.100.00--161.96%
EW250117C000500002024-02-13 10:38AM EDT50.0040.2544.0048.300.00-122125.26%
EW250117C000550002024-04-30 10:34AM EDT55.0032.5033.7037.700.00-25871.89%
EW250117C000600002024-04-30 12:41PM EDT60.0027.8028.4032.500.00-149360.17%
EW250117C000625002024-02-06 11:03AM EDT62.5028.0032.5036.600.00-1796.40%
EW250117C000650002024-06-11 3:13PM EDT65.0027.5028.8031.900.00-222480.66%
EW250117C000675002024-07-03 10:06AM EDT67.5026.8721.4022.900.00-1746.48%
EW250117C000700002024-03-27 11:50AM EDT70.0028.6020.1021.800.00-253850.43%
EW250117C000725002024-02-02 11:14AM EDT72.5017.5017.6021.300.00-12956.31%
EW250117C000750002024-07-19 10:13AM EDT75.0016.0315.3016.400.00-113039.28%
EW250117C000775002024-06-17 12:22PM EDT77.5014.0013.1014.700.00-21538.78%
EW250117C000800002024-06-13 11:20AM EDT80.0013.6013.6017.600.00-41,93358.48%
EW250117C000825002024-03-15 3:51PM EDT82.5018.5015.1017.600.00-14558.36%
EW250117C000850002024-07-18 1:22PM EDT85.008.018.909.600.00-436734.75%
EW250117C000875002024-07-18 2:43PM EDT87.506.837.808.100.00-4527033.44%
EW250117C000900002024-07-22 1:03PM EDT90.006.706.606.90-0.71-9.58%420932.89%
EW250117C000925002024-07-16 10:31AM EDT92.506.255.605.900.00-642632.69%
EW250117C000950002024-07-19 12:48PM EDT95.004.564.604.900.00-652632.02%
EW250117C000975002024-07-16 12:26PM EDT97.503.903.704.100.00-8815631.73%
EW250117C001000002024-07-19 3:24PM EDT100.003.003.103.400.00-2075531.43%
EW250117C001050002024-07-16 2:38PM EDT105.002.061.952.300.00-212,10630.97%
EW250117C001100002024-07-19 9:40AM EDT110.001.501.251.550.00-12,43830.79%
EW250117C001150002024-06-06 2:17PM EDT115.001.261.502.050.00-120137.74%
EW250117C001200002024-07-19 2:00PM EDT120.000.550.500.700.00-118730.85%
EW250117C001250002024-04-19 3:50PM EDT125.000.900.002.700.00-119048.76%
EW250117C001300002024-05-31 12:20PM EDT130.000.360.002.650.00-215351.69%
EW250117C001350002024-04-01 12:35PM EDT135.001.060.001.750.00-11148.52%
EW250117C001400002024-03-07 1:50PM EDT140.000.700.652.450.00-2556.25%
EW250117C001450002024-06-05 2:31PM EDT145.000.250.051.350.00-19350.43%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW250117P000325002024-02-08 3:14PM EDT32.500.100.000.750.00-15077.10%
EW250117P000350002024-06-28 2:37PM EDT35.000.080.000.150.00-269456.25%
EW250117P000375002024-02-15 4:36PM EDT37.500.100.001.500.00-31376.73%
EW250117P000400002024-04-08 1:30PM EDT40.000.050.000.000.00-23149425.00%
EW250117P000425002024-02-15 4:33PM EDT42.500.300.002.250.00-1173.32%
EW250117P000450002024-04-04 10:20AM EDT45.000.100.002.250.00-142168.36%
EW250117P000475002024-04-04 10:21AM EDT47.500.100.002.300.00-14664.01%
EW250117P000500002024-07-05 10:39AM EDT50.000.250.000.000.00-323612.50%
EW250117P000550002024-04-30 9:37AM EDT55.000.550.050.800.00-132046.61%
EW250117P000575002024-02-16 1:12PM EDT57.500.890.001.200.00-12247.78%
EW250117P000600002024-06-27 12:24PM EDT60.000.290.101.500.00-34846.95%
EW250117P000625002024-07-03 10:06AM EDT62.501.080.450.650.00-376734.13%
EW250117P000650002024-06-25 1:12PM EDT65.000.600.650.800.00-125632.64%
EW250117P000675002024-07-15 11:59AM EDT67.500.800.901.050.00-35031.80%
EW250117P000700002024-07-17 3:29PM EDT70.001.101.151.350.00-529630.87%
EW250117P000725002024-07-02 12:39PM EDT72.501.201.501.750.00-217030.16%
EW250117P000750002024-07-16 1:40PM EDT75.001.902.002.200.00-144629.24%
EW250117P000775002024-07-15 11:56AM EDT77.501.932.552.750.00-411928.36%
EW250117P000800002024-07-18 9:50AM EDT80.003.073.203.500.00-14,53627.92%
EW250117P000825002024-07-10 3:58PM EDT82.502.524.004.300.00-1165427.11%
EW250117P000850002024-07-11 11:00AM EDT85.003.005.005.300.00-221426.59%
EW250117P000875002024-07-19 3:41PM EDT87.506.806.106.400.00-143625.88%
EW250117P000900002024-07-19 10:16AM EDT90.007.807.407.700.00-168825.36%
EW250117P000925002024-06-21 2:05PM EDT92.507.409.3010.900.00-514732.11%
EW250117P000950002024-07-10 3:35PM EDT95.006.9810.4010.900.00-225324.96%
EW250117P000975002024-05-16 2:37PM EDT97.5010.6011.9013.000.00-161626.15%
EW250117P001000002024-07-12 12:21PM EDT100.0010.5013.6015.200.00-21027.44%
EW250117P001050002023-02-24 1:26PM EDT105.0028.9024.0029.000.00-4460.64%
EW250117P001100002024-03-20 12:24PM EDT110.0018.9023.9025.300.00-171737.29%
EW250117P001150002023-07-20 11:12AM EDT115.0023.2036.5040.200.00--078.37%
EW250117P001200002024-03-25 12:06PM EDT120.0027.1029.6032.500.00-700.00%