New Zealand markets open in 3 hours 29 minutes

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.69+0.11 (+0.16%)
As of 12:31PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230616C000500002022-11-09 11:02AM EST50.0024.0024.6026.100.00-3258.96%
EW230616C000600002022-11-23 12:08PM EST60.0019.0016.3019.000.00-11852.98%
EW230616C000650002022-11-08 10:58AM EST65.0010.8013.7015.700.00-3452.72%
EW230616C000700002022-11-03 11:18AM EST70.008.5612.8013.700.00-1258.00%
EW230616C000750002022-11-18 11:16AM EST75.009.407.107.900.00-104142.42%
EW230616C000800002022-12-07 3:38PM EST80.005.425.305.600.00-701,39839.98%
EW230616C000850002022-11-30 1:57PM EST85.004.523.105.300.00-33245.58%
EW230616C000900002022-12-05 3:52PM EST90.002.702.202.850.00-24538.46%
EW230616C000950002022-11-25 11:25AM EST95.002.381.601.850.00-29337.04%
EW230616C001000002022-12-07 12:35PM EST100.001.101.051.250.00-7363,72036.62%
EW230616C001050002022-11-21 9:34AM EST105.001.050.351.400.00-53441.60%
EW230616C001100002022-11-15 1:05PM EST110.000.750.450.650.00-20030537.33%
EW230616C001150002022-11-21 3:26PM EST115.000.300.300.600.00-45539.55%
EW230616C001200002022-10-19 11:03AM EST120.001.800.001.050.00-16547.80%
EW230616C001250002022-09-16 1:45PM EST125.002.600.551.600.00-2850.81%
EW230616C001300002022-09-22 12:14PM EST130.000.900.701.100.00-3551.34%
EW230616C001350002022-08-04 11:22AM EST135.003.300.551.300.00--154.05%
EW230616C001450002022-10-05 11:58AM EST145.000.700.000.000.00-1525.00%
EW230616C001500002022-08-17 10:53AM EST150.001.250.400.950.00-1357.01%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230616P000350002022-12-07 2:57PM EST35.000.350.002.450.00-2877.20%
EW230616P000450002022-12-06 11:24AM EST45.000.950.651.050.00-2252.42%
EW230616P000500002022-12-02 11:40AM EST50.001.151.202.500.00-11751.66%
EW230616P000550002022-12-07 11:03AM EST55.002.001.802.250.00-1,0921,09545.26%
EW230616P000600002022-12-01 11:17AM EST60.002.352.704.100.00-354447.75%
EW230616P000650002022-11-29 3:36PM EST65.004.003.904.400.00-213638.62%
EW230616P000700002022-12-06 3:01PM EST70.006.015.706.100.00-8414835.90%
EW230616P000750002022-12-06 11:24AM EST75.008.257.908.300.00-217933.35%
EW230616P000800002022-12-07 3:38PM EST80.0011.1010.2011.200.00-661,17431.63%
EW230616P000850002022-12-01 10:44AM EST85.0011.3313.2014.800.00-29730.87%
EW230616P000900002022-10-28 9:31AM EST90.0020.7014.9016.100.00-500.00%
EW230616P000950002022-10-25 10:51AM EST95.0014.1018.5020.100.00-1930.00%
EW230616P001000002022-09-23 11:33AM EST100.0019.8017.5018.800.00-1480.00%
EW230616P001050002022-11-08 3:37PM EST105.0035.4030.3034.100.00-72023344.81%
EW230616P001100002022-11-28 11:56AM EST110.0034.3935.6038.700.00--045.07%