New Zealand markets closed

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.60+0.42 (+0.61%)
At close: 04:00PM EDT
69.65 +0.05 (+0.07%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW231020C000550002023-09-18 11:32AM EDT55.0017.9014.6015.000.00--467.38%
EW231020C000675002023-10-02 2:11PM EDT67.502.753.203.400.00-101237.16%
EW231020C000700002023-10-03 2:51PM EDT70.001.901.701.85+0.55+40.74%241,57334.01%
EW231020C000725002023-10-03 1:50PM EDT72.500.900.750.95+0.30+50.00%2971,07534.13%
EW231020C000750002023-10-03 3:29PM EDT75.000.390.300.45+0.12+44.44%52,89134.62%
EW231020C000775002023-10-02 1:56PM EDT77.500.200.150.400.00-3041,79142.48%
EW231020C000800002023-10-03 2:13PM EDT80.000.150.100.20+0.05+50.00%92,87742.87%
EW231020C000825002023-10-02 1:08PM EDT82.500.100.100.250.00-15,71052.44%
EW231020C000850002023-10-02 1:42PM EDT85.000.080.000.250.00-458451.76%
EW231020C000875002023-09-28 3:26PM EDT87.500.050.000.300.00-153459.57%
EW231020C000900002023-09-26 11:08AM EDT90.000.060.000.750.00-31278.42%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW231020P000550002023-08-23 2:22PM EDT55.000.230.000.100.00-2552.73%
EW231020P000600002023-09-26 1:19PM EDT60.000.060.002.200.00-406277.30%
EW231020P000625002023-09-26 3:15PM EDT62.500.200.150.250.00-142438.38%
EW231020P000650002023-10-03 2:05PM EDT65.000.400.400.45-0.05-11.11%515933.55%
EW231020P000675002023-10-03 3:29PM EDT67.500.850.901.00-0.10-10.53%51,02231.59%
EW231020P000700002023-10-03 2:42PM EDT70.001.801.852.05-0.35-16.28%142,09730.66%
EW231020P000725002023-10-03 12:03PM EDT72.503.343.403.70-1.06-24.09%71,00631.25%
EW231020P000750002023-10-02 9:33AM EDT75.005.905.505.90-0.70-10.61%1497035.94%
EW231020P000775002023-10-02 3:01PM EDT77.508.707.808.200.00-279239.16%
EW231020P000800002023-10-03 3:04PM EDT80.0010.1510.3010.60-0.42-3.97%18642.87%
EW231020P000825002023-09-11 11:18AM EDT82.507.6012.6013.100.00-1050.00%
EW231020P000850002023-09-12 10:58AM EDT85.0011.6015.3015.600.00-4056.64%
EW231020P000900002023-08-24 10:31AM EDT90.0014.1019.7020.900.00-6083.84%
EW231020P000950002023-09-11 10:29AM EDT95.0019.9624.6025.600.00--080.08%