New Zealand markets close in 6 hours 1 minute

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.85-2.70 (-3.53%)
At close: 04:00PM EST
73.85 0.00 (0.00%)
After hours: 04:46PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221209C000690002022-11-04 2:34PM EST69.002.756.209.700.00-22155.18%
EW221209C000700002022-11-17 10:36AM EST70.005.212.606.500.00-104362.06%
EW221209C000710002022-11-10 2:33PM EST71.003.801.755.900.00--3462.11%
EW221209C000720002022-12-01 2:33PM EST72.006.322.753.100.00-11,92354.49%
EW221209C000730002022-11-28 10:31AM EST73.004.102.102.400.00-162852.30%
EW221209C000740002022-12-05 1:01PM EST74.001.601.601.90-2.70-62.79%2758252.83%
EW221209C000750002022-12-05 3:55PM EST75.001.441.403.40-1.14-44.19%1,66631684.62%
EW221209C000760002022-12-05 3:59PM EST76.001.170.901.50-1.08-48.00%5067560.11%
EW221209C000770002022-12-05 3:21PM EST77.000.850.501.20-0.70-45.16%697758.30%
EW221209C000780002022-12-05 2:09PM EST78.000.300.250.95-0.68-69.39%353157.47%
EW221209C000790002022-12-05 2:06PM EST79.000.250.201.00-0.46-64.79%71965.04%
EW221209C000800002022-12-05 12:39PM EST80.000.150.052.40-0.35-70.00%80491596.58%
EW221209C000810002022-12-05 12:17PM EST81.000.100.052.50-0.25-71.43%2118106.25%
EW221209C000820002022-12-02 11:55AM EST82.000.350.002.350.00-13109.96%
EW221209C000870002022-12-02 11:39AM EST87.000.040.002.200.00-11140.33%
EW221209C000880002022-12-02 11:42AM EST88.000.040.002.150.00-66145.31%
EW221209C000890002022-12-02 11:45AM EST89.000.050.002.150.00-1616151.27%
EW221209C000900002022-12-02 11:46AM EST90.000.050.002.150.00-22157.03%
EW221209C000910002022-12-02 11:56AM EST91.000.050.002.150.00-2929162.70%
EW221209C000940002022-11-23 12:16PM EST94.000.050.002.450.00--1186.23%
EW221209C001000002022-12-05 12:50PM EST100.000.010.000.05-0.04-80.00%7778106.25%
EW221209C001050002022-11-28 11:24AM EST105.000.050.002.450.00--1239.45%
EW221209C001100002022-11-28 11:24AM EST110.000.050.002.450.00--1260.55%
EW221209C001150002022-11-28 11:25AM EST115.000.050.002.450.00--3280.27%
EW221209C001200002022-11-28 11:25AM EST120.000.050.002.450.00--31298.73%
EW221209C001250002022-12-01 10:46AM EST125.000.010.000.050.00-160564170.31%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221209P000450002022-12-05 12:25PM EST45.000.010.000.050.00-1001,012171.88%
EW221209P000500002022-12-05 9:31AM EST50.000.010.000.050.00-155604137.50%
EW221209P000550002022-11-22 10:10AM EST55.000.050.000.100.00-510117.19%
EW221209P000590002022-11-28 12:51PM EST59.000.050.002.450.00--20191.60%
EW221209P000600002022-11-28 11:42AM EST60.000.050.002.250.00--8176.27%
EW221209P000610002022-11-28 11:14AM EST61.000.050.002.200.00--2165.14%
EW221209P000630002022-12-05 12:04PM EST63.000.050.002.15-0.34-87.18%149144.53%
EW221209P000640002022-12-05 10:50AM EST64.000.050.002.15-0.10-66.67%1237134.86%
EW221209P000650002022-11-11 1:15PM EST65.000.590.002.200.00-199126.42%
EW221209P000660002022-12-05 3:31PM EST66.000.200.050.70-0.40-66.67%1295280.57%
EW221209P000680002022-12-05 3:44PM EST68.000.200.100.50-0.30-60.00%13160.35%
EW221209P000690002022-12-05 2:19PM EST69.000.300.150.55+0.12+66.67%146855.27%
EW221209P000700002022-12-05 2:19PM EST70.000.450.300.65-0.53-54.08%715352.83%
EW221209P000710002022-12-05 11:27AM EST71.000.480.401.10+0.22+84.62%22,17254.20%
EW221209P000720002022-12-05 1:16PM EST72.000.700.601.25+0.05+7.69%1824560.01%
EW221209P000730002022-12-05 3:58PM EST73.001.301.251.45+0.78+150.00%6766750.83%
EW221209P000740002022-12-05 1:55PM EST74.001.551.352.20+0.86+124.64%671761.57%
EW221209P000750002022-12-05 12:09PM EST75.001.802.302.55+0.80+80.00%841,05951.56%
EW221209P000760002022-12-05 3:31PM EST76.003.102.754.20+1.76+131.34%392,36263.97%
EW221209P000770002022-12-02 3:51PM EST77.001.803.505.100.00-40278268.26%
EW221209P000780002022-12-02 2:43PM EST78.002.534.106.400.00-645375.59%
EW221209P000790002022-12-01 1:18PM EST79.002.523.207.200.00--57115.67%
EW221209P000800002022-12-02 1:33PM EST80.003.564.108.200.00-211124.56%