New Zealand markets open in 7 hours 27 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW260116C000325002023-12-21 2:08PM EST32.5045.9043.0048.000.00-110.00%
EW260116C000350002023-11-20 3:56PM EST35.0037.6041.0046.000.00-350.00%
EW260116C000375002023-10-02 8:31AM EST37.5038.000.000.000.00--10.00%
EW260116C000400002023-10-12 11:32AM EST40.0038.2328.5033.500.00-250.00%
EW260116C000500002024-02-20 12:00PM EST50.0041.8641.0045.200.00-43350.88%
EW260116C000550002023-09-22 10:17AM EST55.0025.9823.1027.200.00--10.00%
EW260116C000575002023-12-07 1:57PM EST57.5021.3022.9025.900.00-110.00%
EW260116C000600002023-09-12 2:22PM EST60.0025.3022.4025.300.00--10.00%
EW260116C000625002023-11-29 11:46AM EST62.5018.0023.8025.600.00-3315.26%
EW260116C000650002023-12-29 1:54PM EST65.0023.0020.5021.300.00-130.00%
EW260116C000675002024-01-22 10:37AM EST67.5020.9829.0029.800.00-1242.79%
EW260116C000700002024-02-05 2:21PM EST70.0028.1027.5030.100.00-61247.13%
EW260116C000725002023-12-04 10:39AM EST72.5013.8013.5017.300.00-1516.59%
EW260116C000750002024-02-14 1:24PM EST75.0023.1124.5025.300.00-27241.39%
EW260116C000775002023-12-29 12:15PM EST77.5015.8013.5014.300.00-12118.07%
EW260116C000800002024-02-08 9:58AM EST80.0020.1721.1023.800.00-1743.39%
EW260116C000825002023-11-02 9:45AM EST82.508.006.8010.900.00--217.15%
EW260116C000850002024-02-08 9:58AM EST85.0017.2817.3020.300.00-11140.34%
EW260116C000875002024-02-05 10:09AM EST87.5018.7116.2019.300.00--340.35%
EW260116C000900002024-02-08 12:00PM EST90.0014.2015.2017.800.00-111239.19%
EW260116C000950002024-02-15 11:39AM EST95.0012.5012.0015.700.00-16538.53%
EW260116C001000002024-02-23 3:59PM EST100.0011.8011.3013.20+0.80+7.27%114736.68%
EW260116C001050002024-02-09 11:40AM EST105.008.609.3010.100.00-1233.20%
EW260116C001100002024-02-02 3:40PM EST110.008.006.709.300.00-42134.17%
EW260116C001150002023-12-27 12:36PM EST115.003.702.402.950.00--421.66%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW260116P000325002024-02-15 3:40PM EST32.500.300.000.250.00-421936.82%
EW260116P000350002024-02-15 3:39PM EST35.000.400.050.800.00-61342.70%
EW260116P000375002024-02-15 3:32PM EST37.500.500.150.900.00-21840.89%
EW260116P000400002023-10-24 10:21AM EST40.002.200.452.150.00--147.89%
EW260116P000425002024-02-13 11:47AM EST42.500.900.401.150.00-1137.76%
EW260116P000450002023-12-07 1:50PM EST45.001.501.052.800.00-1145.52%
EW260116P000475002024-02-06 3:09PM EST47.501.250.551.950.00-21737.96%
EW260116P000500002024-02-16 10:48AM EST50.001.510.902.200.00-101536.75%
EW260116P000550002024-02-16 9:40AM EST55.002.201.602.000.00-52130.87%
EW260116P000575002023-11-10 12:32PM EST57.506.503.105.900.00--143.61%
EW260116P000600002024-02-23 3:37PM EST60.002.501.754.70-2.60-50.98%22436.69%
EW260116P000625002024-02-05 2:19PM EST62.503.702.354.100.00-1532.09%
EW260116P000650002024-01-25 11:42AM EST65.006.502.904.100.00-114429.66%
EW260116P000675002024-02-21 12:07PM EST67.504.152.605.400.00-1331.17%
EW260116P000700002024-02-12 10:35AM EST70.005.303.806.000.00-2730.34%
EW260116P000725002023-10-17 8:57AM EST72.5010.500.000.000.00-123.13%
EW260116P000750002024-02-21 12:07PM EST75.006.155.107.500.00-1329.08%
EW260116P000775002023-12-29 9:36AM EST77.5010.7010.8011.400.00-11235.68%
EW260116P000800002024-02-02 3:58PM EST80.008.406.709.200.00-192127.76%
EW260116P000850002024-02-07 2:40PM EST85.009.507.5010.600.00--125.27%
EW260116P000900002024-02-22 2:56PM EST90.0011.609.5012.900.00--624.17%
EW260116P000925002024-02-21 2:57PM EST92.5013.3011.4013.000.00-4521.21%
EW260116P000950002023-12-08 1:46PM EST95.0026.600.000.000.00--00.00%
EW260116P001050002023-11-20 3:28PM EST105.0037.5030.0032.700.00-1044.37%