New Zealand markets close in 2 hours

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.60-2.05 (-1.82%)
At close: 04:00PM EST
110.60 0.00 (0.00%)
After hours: 05:00PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW220128C001140002022-01-24 10:22AM EST114.001.341.202.80-1.26-48.46%1373.29%
EW220128C001150002022-01-24 10:01AM EST115.001.150.901.50-0.95-45.24%2861.18%
EW220128C001160002022-01-24 12:55PM EST116.000.750.602.40-2.75-78.57%6175.44%
EW220128C001170002022-01-24 3:59PM EST117.000.860.402.00-3.54-80.45%5373.88%
EW220128C001180002022-01-21 12:05PM EST118.000.660.151.95-0.84-56.00%1775.54%
EW220128C001190002022-01-21 11:00AM EST119.000.250.001.70-1.25-83.33%11374.95%
EW220128C001200002022-01-24 2:55PM EST120.000.150.001.45-0.55-78.57%15275.93%
EW220128C001210002022-01-18 1:09PM EST121.001.350.002.400.00-132596.63%
EW220128C001220002022-01-24 11:13AM EST122.000.860.001.90-0.94-52.22%11493.75%
EW220128C001230002022-01-14 2:52PM EST123.001.550.002.350.00-66106.25%
EW220128C001240002022-01-19 2:49PM EST124.001.230.001.500.00-10110396.09%
EW220128C001250002022-01-24 9:36AM EST125.000.240.000.40-0.71-74.74%11872.46%
EW220128C001260002022-01-19 11:19AM EST126.000.750.002.250.00-35119.19%
EW220128C001270002022-01-21 10:31AM EST127.000.710.002.250.00-15123.83%
EW220128C001280002022-01-18 11:37AM EST128.000.450.002.200.00-37127.54%
EW220128C001290002022-01-04 12:05PM EST129.004.200.002.000.00-111128.17%
EW220128C001300002022-01-19 11:38AM EST130.000.400.002.200.00-1013136.33%
EW220128C001310002022-01-12 10:25AM EST131.000.950.002.150.00-12139.70%
EW220128C001320002022-01-10 2:34PM EST132.001.200.450.550.00-27117.48%
EW220128C001350002021-12-29 3:01PM EST135.002.400.002.150.00-110156.15%
EW220128C001390002021-12-23 10:51AM EST139.001.400.002.150.00-55171.68%
EW220128C001400002021-12-31 10:57AM EST140.001.030.002.150.00-89175.49%
EW220128C001420002022-01-24 10:31AM EST142.000.600.002.15-0.15-20.00%33182.81%
EW220128C001500002021-12-30 12:34PM EST150.000.170.002.150.00--3210.45%
EW220128C001550002022-01-03 12:20PM EST155.000.050.002.150.00--14226.47%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW220128P001050002022-01-24 2:14PM EST105.002.550.852.40+0.97+61.39%52784.08%
EW220128P001070002022-01-19 10:59AM EST107.000.751.553.000.00-12883.84%
EW220128P001090002022-01-24 9:52AM EST109.004.092.104.30+1.98+93.84%21186.13%
EW220128P001100002022-01-18 12:10PM EST110.001.602.154.600.00-51179.64%
EW220128P001120002022-01-18 12:04AM EST112.001.713.305.300.00--176.51%
EW220128P001150002022-01-21 10:06AM EST115.004.595.307.400.00-5879.54%
EW220128P001160002022-01-18 12:04AM EST116.001.556.208.200.00--282.96%
EW220128P001170002022-01-18 12:04AM EST117.001.956.509.000.00-1677.98%
EW220128P001180002022-01-13 3:41PM EST118.002.377.309.900.00-7779.88%
EW220128P001190002022-01-24 10:28AM EST119.0012.438.4010.70+8.69+232.35%2384.18%
EW220128P001200002022-01-21 3:16PM EST120.009.009.4011.500.00-1586.62%
EW220128P001210002022-01-24 9:31AM EST121.0013.509.8012.80+3.90+40.62%1487.01%
EW220128P001220002021-12-23 10:59AM EST122.002.558.6011.900.00-6676.66%
EW220128P001230002022-01-04 1:30PM EST123.004.5010.6015.000.00-1276.47%
EW220128P001250002022-01-21 12:56PM EST125.0013.0812.4017.000.00-1079.10%
EW220128P001270002022-01-18 2:24PM EST127.0011.8814.2018.900.00-101375.39%
EW220128P001290002022-01-04 1:16PM EST129.004.7016.2021.000.00-1186.72%
EW220128P001310002021-12-28 2:27PM EST131.004.0018.1022.900.00-8082.81%