New Zealand markets open in 3 hours 16 minutes

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.79+0.21 (+0.29%)
As of 12:44PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240119C000500002022-11-25 10:37AM EST50.0031.6026.8030.400.00-11557.23%
EW240119C000550002022-05-12 9:00AM EST55.0043.7041.6046.300.00-25139.97%
EW240119C000600002022-12-07 9:54AM EST60.0020.5219.3022.300.00-2854.64%
EW240119C000650002022-12-08 9:31AM EST65.0018.3016.8019.70+1.20+7.02%11354.10%
EW240119C000700002022-11-30 3:59PM EST70.0018.0014.1017.000.00-12652.34%
EW240119C000750002022-12-06 1:46PM EST75.0012.2912.0013.200.00-17046.26%
EW240119C000800002022-12-07 10:05AM EST80.0010.009.9010.700.00-112243.90%
EW240119C000850002022-11-23 12:08PM EST85.009.307.908.600.00-7741942.06%
EW240119C000900002022-12-08 12:27PM EST90.006.406.206.60-2.30-26.44%2229239.74%
EW240119C000950002022-11-14 2:15PM EST95.005.704.705.500.00-579139.70%
EW240119C001000002022-12-08 11:10AM EST100.004.203.904.40+0.30+7.69%1318238.99%
EW240119C001050002022-12-08 11:12AM EST105.003.002.005.30-0.50-14.29%14545.44%
EW240119C001100002022-12-08 11:13AM EST110.002.402.702.85+0.05+2.13%1038.21%
EW240119C001150002022-12-08 10:58AM EST115.002.001.652.20-0.80-28.57%155537.45%
EW240119C001200002022-11-21 10:40AM EST120.001.351.251.800.00-233237.45%
EW240119C001250002022-11-15 1:38PM EST125.001.551.102.350.00-312042.51%
EW240119C001300002022-12-06 10:05AM EST130.001.000.801.300.00-210938.12%
EW240119C001350002022-12-05 9:38AM EST135.001.000.451.100.00-154838.34%
EW240119C001400002022-11-03 8:44AM EST140.000.600.450.950.00-210438.71%
EW240119C001450002022-10-28 1:17PM EST145.000.600.502.250.00-8049.17%
EW240119C001500002022-12-07 9:35AM EST150.000.700.305.000.00-11,23253.00%
EW240119C001550002022-09-08 8:31AM EST155.001.800.902.350.00-1652.86%
EW240119C001600002022-10-26 2:21PM EST160.001.120.002.600.00-102955.74%
EW240119C001650002022-09-26 11:42AM EST165.001.000.701.300.00-9748.60%
EW240119C001700002022-10-19 2:22PM EST170.000.900.000.000.00-112712.50%
EW240119C001800002022-08-29 2:15PM EST180.001.050.602.800.00-27955.30%
EW240119C001850002022-03-17 11:06AM EST185.002.651.255.600.00-1066.83%
EW240119C001900002022-11-18 3:00PM EST190.000.400.004.800.00-434462.24%
EW240119C001950002022-10-28 8:34AM EST195.000.400.000.800.00-1050.64%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240119P000350002022-12-07 2:55PM EST35.001.000.005.000.00-21865.43%
EW240119P000450002022-08-30 11:17AM EST45.001.250.852.250.00-2145.48%
EW240119P000500002022-11-07 3:47PM EST50.003.102.503.200.00-53643.57%
EW240119P000550002022-11-04 1:07PM EST55.004.542.653.400.00-102237.00%
EW240119P000600002022-11-29 2:41PM EST60.004.884.705.400.00-305738.20%
EW240119P000650002022-11-10 11:16AM EST65.007.106.308.200.00-15340.57%
EW240119P000700002022-11-28 11:41AM EST70.008.006.2010.500.00-22939.64%
EW240119P000750002022-11-29 1:21PM EST75.0010.0010.5011.400.00-108433.09%
EW240119P000800002022-11-22 10:42AM EST80.0013.2513.2014.900.00-120234.11%
EW240119P000850002022-12-06 12:47PM EST85.0016.7016.3017.100.00-11416329.68%
EW240119P000900002022-11-08 10:55AM EST90.0023.4319.6020.900.00-26229.48%
EW240119P000950002022-10-28 8:35AM EST95.0025.0020.6022.200.00-106.25%
EW240119P001000002022-10-28 12:24PM EST100.0029.0024.4026.400.00-400.00%
EW240119P001050002022-11-03 1:55PM EST105.0035.8528.3029.600.00-11990.00%
EW240119P001100002022-10-31 11:09AM EST110.0038.0034.7036.400.00-500.00%
EW240119P001150002022-08-09 8:52AM EST115.0019.9024.7027.800.00-15130.00%
EW240119P001200002022-04-20 1:52PM EST120.0014.0029.0033.400.00-140.00%
EW240119P001250002022-05-16 1:38PM EST125.0033.4535.6040.300.00-160.00%
EW240119P001300002022-05-23 2:44PM EST130.0037.2038.5042.900.00-170.00%
EW240119P001800002022-07-18 8:33AM EST180.0080.170.000.000.00-100.00%