New Zealand markets closed

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.48-0.10 (-0.14%)
At close: 04:00PM EST
72.48 0.00 (0.00%)
After hours: 05:21PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230120C000400002021-11-10 6:59AM EST40.0073.3080.5085.500.00-230.00%
EW230120C000450002022-11-10 3:08PM EST45.0028.000.000.000.00-1000.00%
EW230120C000500002022-11-07 11:03AM EST50.0020.3023.0024.100.00-12090.97%
EW230120C000550002022-12-08 2:55PM EST55.0018.350.000.000.00-200.00%
EW230120C000600002022-11-23 10:43AM EST60.0016.610.000.000.00-600.00%
EW230120C000650002022-11-03 10:21AM EST65.007.2511.9013.100.00-211187.79%
EW230120C000700002022-12-08 10:45AM EST70.006.100.000.000.00-500.00%
EW230120C000750002022-12-08 10:45AM EST75.003.160.000.000.00-203.13%
EW230120C000800002022-12-08 2:02PM EST80.001.040.000.000.00-206.25%
EW230120C000850002022-12-08 2:02PM EST85.000.490.000.000.00-1012.50%
EW230120C000900002022-12-08 10:13AM EST90.000.200.000.000.00-10012.50%
EW230120C000950002022-11-09 10:02AM EST95.000.170.000.000.00-10012.50%
EW230120C001000002022-11-29 10:29AM EST100.001.150.000.000.00-3025.00%
EW230120C001050002022-11-30 2:20PM EST105.000.050.000.000.00-6025.00%
EW230120C001100002022-11-15 3:37PM EST110.000.180.000.000.00-1025.00%
EW230120C001150002022-11-22 1:49PM EST115.000.200.000.000.00-2025.00%
EW230120C001200002022-11-07 10:36AM EST120.000.030.000.750.00-126381.84%
EW230120C001250002022-11-22 2:42PM EST125.000.100.000.000.00-2025.00%
EW230120C001300002022-12-08 10:45AM EST130.000.050.000.000.00-4025.00%
EW230120C001350002022-11-01 11:19AM EST135.000.160.002.200.00-5238118.85%
EW230120C001400002022-12-08 9:36AM EST140.000.050.000.000.00-4050.00%
EW230120C001450002022-10-11 10:05AM EST145.000.490.001.150.00-1332112.94%
EW230120C001500002022-12-05 3:10PM EST150.000.010.000.000.00-4050.00%
EW230120C001550002022-05-19 8:34AM EST155.000.750.001.500.00-384127.15%
EW230120C001600002022-05-27 8:30AM EST160.000.460.000.750.00-268116.31%
EW230120C001650002022-04-25 11:32AM EST165.002.550.001.700.00-3330138.09%
EW230120C001700002022-06-02 8:30AM EST170.000.270.000.650.00-15120.51%
EW230120C001750002022-05-10 2:33PM EST175.000.550.000.750.00-2424126.47%
EW230120C001800002022-08-04 9:53AM EST180.000.050.002.200.00-13156.25%
EW230120C001850002021-12-29 1:45PM EST185.002.670.103.800.00--2180.03%
EW230120C001900002022-03-10 1:15PM EST190.000.700.003.100.00-12174.56%
EW230120C001950002022-03-10 1:32PM EST195.000.550.002.900.00-133175.44%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230120P000400002022-10-28 9:53AM EST40.000.230.000.600.00-2099.41%
EW230120P000450002021-11-10 6:59AM EST45.000.850.005.000.00-144148144.68%
EW230120P000500002022-11-21 10:05AM EST50.000.210.000.000.00-5025.00%
EW230120P000550002022-12-08 10:13AM EST55.000.330.000.000.00-10025.00%
EW230120P000600002022-12-06 3:29PM EST60.000.580.000.000.00-11012.50%
EW230120P000650002022-12-08 1:52PM EST65.001.000.000.000.00-206.25%
EW230120P000700002022-12-08 9:39AM EST70.002.600.000.000.00-103.13%
EW230120P000750002022-12-07 9:44AM EST75.004.500.000.000.00-400.00%
EW230120P000800002022-12-08 2:15PM EST80.008.350.000.000.00-2000.00%
EW230120P000850002022-12-07 10:53AM EST85.0012.450.000.000.00-100.00%
EW230120P000900002022-12-07 11:44AM EST90.0017.600.000.000.00-300.00%
EW230120P000950002022-11-11 3:30PM EST95.0020.300.000.000.00-800.00%
EW230120P001000002022-11-02 2:58PM EST100.0030.6023.1023.800.00-6480.00%
EW230120P001050002022-11-22 2:46PM EST105.0031.900.000.000.00-8800.00%
EW230120P001100002022-10-28 9:05AM EST110.0037.2033.2034.900.00-100.00%
EW230120P001150002022-11-22 2:46PM EST115.0041.900.000.000.00-6800.00%
EW230120P001200002022-10-12 2:47PM EST120.0037.7043.6047.000.00-50290.00%
EW230120P001250002022-11-02 2:58PM EST125.0055.6047.7049.100.00-6410.00%
EW230120P001300002022-10-19 2:32PM EST130.0043.5054.0056.700.00-3400.00%
EW230120P001350002022-10-19 2:32PM EST135.0051.3058.2061.900.00-3400.00%
EW230120P001400002021-12-31 10:32AM EST140.0021.0036.6039.800.00-270.00%
EW230120P001450002021-10-25 2:37PM EST145.0033.9038.7042.400.00--10.00%
EW230120P001500002022-11-22 3:18PM EST150.0075.940.000.000.00-300.00%
EW230120P001550002022-11-22 3:18PM EST155.0080.970.000.000.00-300.00%
EW230120P001600002022-11-01 2:58PM EST160.0087.0582.1083.600.00-100.00%
EW230120P001650002021-10-22 2:11PM EST165.0051.400.000.000.00-100.00%
EW230120P001800002021-11-05 11:52AM EST180.0063.8071.5075.000.00-400.00%