New Zealand markets closed

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.98+0.52 (+0.59%)
At close: 04:00PM EDT
87.98 0.00 (0.00%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240621C000500002024-01-25 12:05PM EDT50.0022.2136.3041.000.00-10133.69%
EW240621C000550002023-11-13 11:12AM EDT55.0014.0020.1022.500.00-120.00%
EW240621C000575002023-11-27 10:58AM EDT57.5014.0019.5022.400.00-31340.00%
EW240621C000600002023-11-27 11:12AM EDT60.0012.4017.5019.900.00-164540.00%
EW240621C000625002024-04-03 11:42AM EDT62.5032.5022.5025.600.00-281662.79%
EW240621C000650002024-03-07 10:30AM EDT65.0026.4026.6030.700.00-1150172.36%
EW240621C000675002024-05-03 2:48PM EDT67.5018.5218.5023.100.00-29560.74%
EW240621C000700002024-04-19 10:34AM EDT70.0017.3417.3021.900.00-123685.01%
EW240621C000725002024-05-17 10:06AM EDT72.5018.2013.5017.400.00-119281.01%
EW240621C000750002024-05-07 12:43PM EDT75.0011.4211.1015.400.00-175779.20%
EW240621C000775002024-05-17 10:26AM EDT77.5012.059.2012.000.00-116956.47%
EW240621C000800002024-05-16 11:10AM EDT80.0010.997.009.300.00-254844.70%
EW240621C000825002024-05-20 10:09AM EDT82.507.606.107.500.00-164344.68%
EW240621C000850002024-05-23 9:30AM EDT85.006.704.204.400.00-11,04527.71%
EW240621C000875002024-05-24 11:08AM EDT87.502.602.602.70+0.35+15.56%350125.29%
EW240621C000900002024-05-24 3:59PM EDT90.001.471.401.55+0.15+11.36%771,63624.68%
EW240621C000925002024-05-24 2:47PM EDT92.500.800.700.80+0.16+25.00%551,34024.24%
EW240621C000950002024-05-24 2:35PM EDT95.000.350.300.40+0.05+16.67%1052,67624.51%
EW240621C000975002024-05-23 9:45AM EDT97.500.150.150.25-0.15-50.00%52,22826.51%
EW240621C001000002024-05-23 2:19PM EDT100.000.100.050.150.00-25,01328.03%
EW240621C001050002024-05-23 3:41PM EDT105.000.050.000.200.00-111,16938.23%
EW240621C001100002024-05-24 12:27PM EDT110.000.040.000.05-0.31-88.57%312836.72%
EW240621C001150002024-04-22 11:13AM EDT115.000.100.000.000.00-2025.00%
EW240621C001200002024-04-12 11:40AM EDT120.000.300.000.800.00-12667.97%
EW240621C001250002024-01-22 2:03PM EDT125.000.100.000.750.00--873.83%
EW240621C001300002024-03-28 10:37AM EDT130.000.160.000.750.00-5580.18%
EW240621C001350002024-01-29 10:30AM EDT135.000.100.000.000.00-111225.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240621P000325002024-04-23 1:24PM EDT32.500.080.000.000.00-3550.00%
EW240621P000350002023-10-19 12:35PM EDT35.000.330.000.750.00-467183.11%
EW240621P000375002024-04-10 10:03AM EDT37.500.070.000.700.00-141168.55%
EW240621P000400002024-02-07 10:31AM EDT40.000.100.000.000.00-12850.00%
EW240621P000425002023-11-24 11:15AM EDT42.500.450.000.750.00-147148.05%
EW240621P000450002024-02-08 1:38PM EDT45.000.100.001.900.00-883167.48%
EW240621P000475002023-12-20 4:56PM EDT47.500.550.050.800.00-160131.06%
EW240621P000500002024-01-24 1:30PM EDT50.000.380.000.750.00-82,379118.56%
EW240621P000550002024-04-24 11:38AM EDT55.000.100.001.900.00-1145124.66%
EW240621P000575002024-04-30 10:05AM EDT57.500.300.002.150.00-10223118.90%
EW240621P000600002024-04-26 9:31AM EDT60.000.040.001.900.00-10822105.81%
EW240621P000625002024-04-03 12:27PM EDT62.500.390.052.150.00-10901100.88%
EW240621P000650002024-03-06 1:34PM EDT65.000.400.002.300.00-662593.16%
EW240621P000675002024-05-23 12:59PM EDT67.500.050.002.200.00-142483.25%
EW240621P000700002024-05-22 9:30AM EDT70.000.070.001.900.00-2026571.44%
EW240621P000725002024-05-22 10:46AM EDT72.500.050.001.000.00-33152.69%
EW240621P000750002024-05-23 12:53PM EDT75.001.150.051.000.00-223456.18%
EW240621P000775002024-05-24 10:35AM EDT77.500.100.050.25-0.10-50.00%128931.98%
EW240621P000800002024-05-24 2:40PM EDT80.000.240.200.25+0.09+60.00%31,02125.64%
EW240621P000825002024-05-24 3:41PM EDT82.500.500.150.55+0.30+150.00%148524.81%
EW240621P000850002024-05-24 3:41PM EDT85.001.000.901.05-0.20-16.67%1767223.34%
EW240621P000875002024-05-24 11:14AM EDT87.501.751.801.95-0.29-14.22%7652522.51%
EW240621P000900002024-05-23 3:47PM EDT90.003.533.103.300.00-6855621.78%
EW240621P000925002024-05-23 1:42PM EDT92.505.313.406.100.00-219033.81%
EW240621P000950002024-05-17 11:05AM EDT95.006.306.208.000.00-208033.64%
EW240621P000975002024-05-13 3:53PM EDT97.5011.937.5011.600.00-161654.74%
EW240621P001000002024-03-28 1:24PM EDT100.007.2011.5015.400.00-121952.69%
EW240621P001100002023-07-25 3:47PM EDT110.0018.8033.7037.400.00-140213.04%
EW240621P001150002024-02-07 10:35AM EDT115.0031.1019.8024.200.00--00.00%