New Zealand markets open in 7 hours 41 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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240621C000500002024-01-25 11:05AM EST50.0022.2136.3041.000.00-1069.68%
EW240621C000550002023-11-13 10:12AM EST55.0014.0020.1022.500.00-120.00%
EW240621C000575002023-11-27 9:58AM EST57.5014.0019.5022.400.00-31340.00%
EW240621C000600002023-11-27 10:12AM EST60.0012.4017.5019.900.00-164540.00%
EW240621C000625002024-02-12 12:52PM EST62.5024.7924.3029.000.00-21,15852.59%
EW240621C000650002024-01-26 10:15AM EST65.0011.8022.6024.900.00-3415155.47%
EW240621C000675002024-01-22 10:11AM EST67.5012.6019.3021.600.00-19543.02%
EW240621C000700002024-02-05 12:34PM EST70.0020.3017.7020.000.00-223546.58%
EW240621C000725002024-02-14 10:51AM EST72.5016.3015.8017.600.00-119342.57%
EW240621C000750002024-02-13 10:46AM EST75.0014.4914.1015.400.00-175739.91%
EW240621C000775002024-02-16 10:56AM EST77.5012.0013.0013.300.00-2819537.59%
EW240621C000800002024-02-22 2:33PM EST80.0010.7510.6011.400.00-1930236.06%
EW240621C000825002024-02-22 3:50PM EST82.509.409.209.500.00-4056833.97%
EW240621C000850002024-02-22 9:38AM EST85.006.757.507.900.00-1689032.90%
EW240621C000875002024-02-22 11:53AM EST87.505.606.106.400.00-733131.63%
EW240621C000900002024-02-23 3:44PM EST90.005.224.905.20+0.12+2.35%838631.12%
EW240621C000925002024-02-23 11:38AM EST92.503.903.804.10+0.30+8.33%24230.32%
EW240621C000950002024-02-21 2:48PM EST95.002.902.953.200.00-44890229.77%
EW240621C001000002024-02-23 1:59PM EST100.001.761.701.85+0.14+8.64%382528.83%
EW240621C001050002024-02-21 12:48PM EST105.000.950.101.100.00-2691,06128.93%
EW240621C001100002024-02-22 9:56AM EST110.000.460.400.550.00-14528.03%
EW240621C001150002024-01-22 1:02PM EST115.000.100.100.600.00-21732.64%
EW240621C001200002024-02-06 1:53PM EST120.000.350.000.750.00-141538.28%
EW240621C001250002024-01-22 1:03PM EST125.000.100.000.750.00--841.87%
EW240621C001300002023-12-13 11:58AM EST130.000.150.000.750.00-1045.24%
EW240621C001350002024-01-29 9:30AM EST135.000.100.000.750.00-111248.41%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240621P000325002023-11-03 10:16AM EST32.500.250.000.750.00-1295.51%
EW240621P000350002023-10-19 11:35AM EST35.000.330.000.750.00-46788.96%
EW240621P000375002024-01-24 9:30AM EST37.500.100.000.500.00-104177.25%
EW240621P000400002024-02-07 9:31AM EST40.000.100.000.300.00-12866.41%
EW240621P000425002023-11-24 10:15AM EST42.500.450.000.750.00-14771.88%
EW240621P000450002024-02-08 12:38PM EST45.000.100.000.750.00-88366.85%
EW240621P000475002023-12-20 3:56PM EST47.500.550.050.800.00-16063.62%
EW240621P000500002024-01-24 12:30PM EST50.000.380.000.750.00-82,37957.57%
EW240621P000550002024-02-05 2:29PM EST55.000.300.000.750.00-314657.08%
EW240621P000575002024-02-05 11:24AM EST57.500.430.000.750.00-1022352.59%
EW240621P000600002024-02-06 10:15AM EST60.000.400.050.750.00-8183848.27%
EW240621P000625002024-02-07 9:47AM EST62.500.300.100.750.00-193244.09%
EW240621P000650002024-02-16 11:43AM EST65.000.380.102.050.00-163154.44%
EW240621P000675002024-02-23 11:52AM EST67.500.500.150.50-0.10-16.67%142332.52%
EW240621P000700002024-02-22 9:31AM EST70.000.800.450.650.00-131530.98%
EW240621P000725002024-02-09 10:37AM EST72.501.110.650.900.00-12430.03%
EW240621P000750002024-02-21 10:16AM EST75.001.171.001.650.00-221832.52%
EW240621P000775002024-02-22 12:43PM EST77.501.751.401.700.00-25728.49%
EW240621P000800002024-02-21 2:39PM EST80.002.601.852.100.00-71877526.62%
EW240621P000825002024-02-21 3:18PM EST82.503.402.502.800.00-32737025.87%
EW240621P000850002024-02-22 12:17PM EST85.004.103.303.600.00-3121524.77%
EW240621P000875002024-02-22 12:08PM EST87.505.204.404.700.00-2119124.27%
EW240621P000900002024-02-21 1:16PM EST90.006.605.605.900.00-316923.26%
EW240621P000950002024-02-21 1:57PM EST95.009.758.709.400.00-13823.90%
EW240621P001000002024-02-21 1:57PM EST100.0013.6012.6013.700.00-2726.10%
EW240621P001100002023-07-25 2:47PM EST110.0018.8033.7037.400.00-140103.14%
EW240621P001150002024-02-07 9:35AM EST115.0031.1024.8029.500.00--047.52%