New Zealand markets open in 7 hours 28 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.74+0.12 (+0.14%)
At close: 04:00PM EST
88.13 +0.39 (+0.44%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240517C000450002024-01-22 10:09AM EST45.0032.2040.5044.700.00--100117.53%
EW240517C000475002024-01-22 10:12AM EST47.5029.7038.1042.200.00--85109.74%
EW240517C000550002024-01-05 9:56AM EST55.0019.8029.8034.500.00-1085.62%
EW240517C000575002023-11-13 10:15AM EST57.5011.3018.9020.800.00--250.00%
EW240517C000600002023-12-12 12:58PM EST60.0014.7016.1018.300.00-1860.00%
EW240517C000625002023-12-14 2:07PM EST62.5017.9014.0014.300.00-11230.00%
EW240517C000650002024-01-18 9:59AM EST65.0012.1020.1024.500.00-620461.55%
EW240517C000675002024-02-01 10:07AM EST67.5012.6019.6022.400.00-129660.28%
EW240517C000700002024-02-02 11:48AM EST70.0016.9717.4020.600.00-113261.19%
EW240517C000725002024-02-15 2:58PM EST72.5015.1514.8017.200.00-26647.05%
EW240517C000750002024-02-23 10:36AM EST75.0014.7214.2014.60+2.17+17.29%629240.70%
EW240517C000775002024-02-14 10:59AM EST77.5012.5912.0012.50+1.54+13.94%114738.60%
EW240517C000800002024-02-16 1:22PM EST80.009.6010.0011.900.00-725146.46%
EW240517C000825002024-02-23 11:03AM EST82.508.308.308.60+0.15+1.84%528234.58%
EW240517C000850002024-02-22 3:49PM EST85.006.806.706.900.00-1041433.02%
EW240517C000875002024-02-22 3:25PM EST87.505.615.205.50+0.21+3.89%157232.30%
EW240517C000900002024-02-23 10:17AM EST90.004.104.004.20-0.10-2.38%141,67231.09%
EW240517C000925002024-02-23 11:41AM EST92.503.023.003.20-0.08-2.58%214030.59%
EW240517C000950002024-02-23 3:10PM EST95.002.362.202.35+0.21+9.77%3461629.91%
EW240517C001000002024-02-23 11:00AM EST100.001.101.051.25+0.13+13.40%944629.49%
EW240517C001050002024-02-14 10:08AM EST105.000.550.450.600.00-2026728.93%
EW240517C001100002024-02-02 3:35PM EST110.000.550.150.300.00-304629.20%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240517P000325002023-12-12 3:52PM EST32.500.100.000.750.00-14113.97%
EW240517P000350002023-10-26 2:56PM EST35.000.400.000.750.00--0106.15%
EW240517P000375002023-09-19 12:54PM EST37.500.200.000.750.00--298.83%
EW240517P000400002024-01-22 11:33AM EST40.000.200.000.450.00-232584.28%
EW240517P000425002024-01-05 10:14AM EST42.500.180.000.750.00-1185.74%
EW240517P000475002023-11-28 10:01AM EST47.500.620.000.750.00-101,00374.02%
EW240517P000500002023-12-20 9:53AM EST50.000.350.000.750.00-21,73268.65%
EW240517P000550002024-02-06 1:31PM EST55.000.080.000.750.00-11,30258.50%
EW240517P000575002024-02-08 2:52PM EST57.500.150.000.750.00-111453.76%
EW240517P000600002024-02-05 10:44AM EST60.000.170.050.750.00-523157.57%
EW240517P000625002024-02-06 1:31PM EST62.500.280.100.750.00-117052.59%
EW240517P000650002024-02-08 12:49PM EST65.000.300.050.750.00-113247.75%
EW240517P000675002024-02-07 9:52AM EST67.500.400.051.200.00-1010149.32%
EW240517P000700002024-02-22 9:33AM EST70.000.500.250.400.00-214832.67%
EW240517P000725002024-02-15 2:55PM EST72.500.750.401.050.00-111437.60%
EW240517P000750002024-02-22 9:37AM EST75.001.050.550.750.00-58629.40%
EW240517P000775002024-02-22 2:36PM EST77.501.150.901.100.00-2223328.54%
EW240517P000800002024-02-23 11:55AM EST80.001.501.401.60-0.30-16.67%163,19027.86%
EW240517P000825002024-02-23 2:07PM EST82.502.152.002.25-0.45-17.31%2859927.08%
EW240517P000850002024-02-20 11:21AM EST85.003.502.903.100.00-891226.39%
EW240517P000875002024-02-23 11:00AM EST87.504.003.904.10-0.70-14.89%1337025.33%
EW240517P000900002024-02-22 3:19PM EST90.005.605.205.400.00-7822624.71%
EW240517P000950002024-02-15 9:52AM EST95.009.508.3010.100.00-13533.18%
EW240517P001000002024-02-05 1:22PM EST100.0013.5712.2012.700.00--121.27%