New Zealand markets closed

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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW260116C000325002023-12-21 3:08PM EDT32.5045.9043.0048.000.00-110.00%
EW260116C000350002024-05-01 9:33AM EDT35.0053.000.000.000.00-300.00%
EW260116C000375002023-10-02 9:31AM EDT37.5038.000.000.000.00--10.00%
EW260116C000400002023-10-12 12:32PM EDT40.0038.2328.5033.500.00-250.00%
EW260116C000425002024-02-29 11:51AM EDT42.5047.3055.0060.000.00--1102.14%
EW260116C000500002024-05-20 11:57AM EDT50.0044.0040.7043.800.00-103353.50%
EW260116C000550002023-09-22 11:17AM EDT55.0025.9823.1027.200.00--10.00%
EW260116C000575002023-12-07 2:57PM EDT57.5021.3022.9025.900.00-110.00%
EW260116C000600002024-05-23 9:36AM EDT60.0036.0031.5035.900.00-1753.54%
EW260116C000625002023-11-29 12:46PM EDT62.5018.0023.8025.600.00-3320.00%
EW260116C000650002024-03-28 11:30AM EDT65.0037.7029.0031.300.00-1248.02%
EW260116C000675002024-01-22 11:37AM EDT67.5020.9829.0029.800.00-1247.72%
EW260116C000700002024-06-11 3:13PM EDT70.0028.2524.2028.400.00-11547.57%
EW260116C000725002023-12-04 11:39AM EDT72.5013.8013.5017.300.00-1519.39%
EW260116C000750002024-05-22 1:30PM EDT75.0025.5022.1024.700.00-17244.44%
EW260116C000775002024-06-11 2:46PM EDT77.5021.2020.5022.500.00-12041.90%
EW260116C000800002024-02-08 10:58AM EDT80.0020.1725.0027.900.00-1754.82%
EW260116C000825002023-11-02 10:45AM EDT82.508.006.8010.900.00--219.43%
EW260116C000850002024-06-13 11:20AM EDT85.0016.9216.4018.50-0.18-1.05%21540.39%
EW260116C000875002024-06-06 2:46PM EDT87.5016.4015.1017.100.00-122039.50%
EW260116C000900002024-05-23 12:11PM EDT90.0015.4013.7015.800.00-214538.75%
EW260116C000925002024-05-23 12:11PM EDT92.5014.2012.6015.200.00-31339.48%
EW260116C000950002024-04-05 2:12PM EDT95.0017.3011.1011.700.00-46733.49%
EW260116C000975002024-05-20 1:21PM EDT97.5012.0710.3012.500.00--1737.18%
EW260116C001000002024-05-24 10:44AM EDT100.0010.409.3011.400.00-1216436.44%
EW260116C001050002024-05-17 11:39AM EDT105.009.307.809.800.00-22535.99%
EW260116C001100002024-06-10 11:29AM EDT110.007.256.308.800.00-13936.55%
EW260116C001150002024-04-10 1:17PM EDT115.008.715.206.100.00-2632.55%
EW260116C001300002024-05-17 3:43PM EDT130.003.600.954.300.00-101034.02%
EW260116C001400002024-03-19 12:33PM EDT140.004.002.154.300.00-1137.51%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW260116P000325002024-02-15 4:40PM EDT32.500.300.004.600.00-421965.06%
EW260116P000350002024-03-11 2:12PM EDT35.000.700.002.800.00-11252.99%
EW260116P000375002024-02-15 4:32PM EDT37.500.500.004.800.00-21857.54%
EW260116P000400002023-10-24 11:21AM EDT40.002.200.452.150.00--152.05%
EW260116P000425002024-02-13 12:47PM EDT42.500.900.004.900.00-1150.65%
EW260116P000450002023-12-07 2:50PM EDT45.001.501.052.800.00-1149.45%
EW260116P000475002024-02-06 4:09PM EDT47.501.250.603.200.00-21748.40%
EW260116P000500002024-02-16 11:48AM EDT50.001.511.051.950.00-101538.42%
EW260116P000550002024-05-22 12:51PM EDT55.001.301.004.900.00-11946.63%
EW260116P000575002024-05-09 3:30PM EDT57.501.601.302.250.00-2332.23%
EW260116P000600002024-02-23 4:37PM EDT60.002.501.804.800.00-22440.15%
EW260116P000625002024-05-09 12:18PM EDT62.502.501.653.100.00-101530.95%
EW260116P000650002024-01-25 12:42PM EDT65.006.502.904.100.00-114432.09%
EW260116P000675002024-04-25 12:24PM EDT67.504.002.153.600.00-4727.80%
EW260116P000700002024-04-26 11:01AM EDT70.004.402.854.200.00-51727.27%
EW260116P000725002024-05-20 1:33PM EDT72.504.202.806.000.00-1430.04%
EW260116P000750002024-04-25 12:41PM EDT75.005.904.407.400.00-3731.13%
EW260116P000775002024-05-20 2:55PM EDT77.505.705.508.300.00-21330.61%
EW260116P000800002024-05-29 10:55AM EDT80.007.006.308.900.00-22429.18%
EW260116P000825002024-06-11 10:05AM EDT82.508.307.109.400.00-11927.40%
EW260116P000850002024-05-15 12:13PM EDT85.008.306.6010.100.00-21425.98%
EW260116P000875002024-06-06 2:41PM EDT87.509.507.7011.600.00-241026.27%
EW260116P000900002024-05-16 12:27PM EDT90.0010.109.6013.100.00-22026.36%
EW260116P000925002024-02-28 2:07PM EDT92.5013.409.6012.100.00-151920.56%
EW260116P000950002023-12-08 2:46PM EDT95.0026.600.000.000.00--00.00%
EW260116P001050002023-11-20 4:28PM EDT105.0037.5030.0032.700.00-1047.91%
EW260116P001150002024-03-19 10:45AM EDT115.0025.0027.6032.000.00-1027.84%