New Zealand markets open in 7 hours 6 minutes

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.42+0.98 (+0.97%)
As of 10:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW220812C000990002022-08-05 3:12PM EDT99.006.903.604.400.00-1163.04%
EW220812C001000002022-08-05 10:39AM EDT100.005.702.653.400.00-11553.47%
EW220812C001010002022-07-29 11:55AM EDT101.000.701.702.750.00-2253.22%
EW220812C001020002022-08-10 9:47AM EDT102.002.000.901.90+0.75+60.00%1645.51%
EW220812C001030002022-08-09 9:55AM EDT103.002.050.451.050.00-148135.55%
EW220812C001040002022-08-09 2:21PM EDT104.000.550.050.750.00-113537.50%
EW220812C001050002022-08-10 9:49AM EDT105.000.500.000.50+0.15+42.86%344038.28%
EW220812C001060002022-08-09 1:19PM EDT106.000.360.100.300.00-552137.99%
EW220812C001070002022-08-09 11:43AM EDT107.000.500.000.700.00-12360.74%
EW220812C001080002022-08-05 3:35PM EDT108.000.700.000.550.00-2762.11%
EW220812C001090002022-08-09 1:19PM EDT109.000.100.000.400.00-12850.98%
EW220812C001100002022-08-08 11:40AM EDT110.000.210.000.300.00-25752.73%
EW220812C001110002022-08-08 10:41AM EDT111.000.350.000.850.00-1175.20%
EW220812C001120002022-07-25 11:49AM EDT112.000.550.000.950.00--183.59%
EW220812C001150002022-08-05 3:17PM EDT115.000.050.000.050.00-11257.03%
EW220812C001250002022-07-29 1:25PM EDT125.000.050.001.000.00-1818150.88%
EW220812C001300002022-07-29 3:03PM EDT130.000.050.000.800.00-2222164.45%
EW220812C001350002022-08-02 10:41AM EDT135.000.050.000.750.00--12181.84%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW220812P000750002022-07-07 10:01AM EDT75.000.500.002.100.00--1271.48%
EW220812P000860002022-07-05 3:23PM EDT86.001.690.000.750.00-12133.30%
EW220812P000880002022-08-08 1:21PM EDT88.000.050.000.750.00-11119.34%
EW220812P000890002022-08-09 3:58PM EDT89.000.050.000.450.00-182199.80%
EW220812P000900002022-08-09 3:51PM EDT90.000.050.000.450.00-21593.55%
EW220812P000910002022-08-09 12:23PM EDT91.000.050.000.800.00-632100.39%
EW220812P000920002022-08-08 12:01PM EDT92.000.050.000.350.00-6676.37%
EW220812P000930002022-08-10 10:37AM EDT93.000.050.000.800.00-21486.33%
EW220812P000940002022-07-20 1:29PM EDT94.001.300.000.200.00--2656.84%
EW220812P000950002022-08-08 1:24PM EDT95.000.090.000.200.00-14450.98%
EW220812P000960002022-08-09 1:48PM EDT96.000.300.000.35+0.17+130.77%54951.56%
EW220812P000970002022-08-01 3:17PM EDT97.001.040.050.350.00-91555.08%
EW220812P000980002022-08-04 10:17AM EDT98.000.340.050.600.00-11558.40%
EW220812P000990002022-08-01 12:47PM EDT99.000.200.000.50-1.40-87.50%52746.29%
EW220812P001000002022-08-08 1:20PM EDT100.000.310.000.600.00-13941.31%
EW220812P001010002022-08-09 1:25PM EDT101.000.800.050.650.00-12833.50%
EW220812P001020002022-08-09 12:17PM EDT102.000.75--0.00---0.00%
EW220812P001030002022-08-09 1:28PM EDT103.001.600.501.350.00-153627.83%
EW220812P001040002022-08-10 9:51AM EDT104.001.301.052.05+0.05+4.00%93428.96%
EW220812P001050002022-08-08 9:45AM EDT105.000.952.102.950.00-11533.64%
EW220812P001070002022-07-28 11:23AM EDT107.003.503.704.800.00--740.53%
EW220812P001080002022-08-08 3:25PM EDT108.002.924.905.700.00-212139.84%
EW220812P001090002022-08-02 3:14PM EDT109.007.095.806.700.00-2245.12%
EW220812P001100002022-07-28 12:13PM EDT110.004.806.807.700.00--050.20%