New Zealand markets closed

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.76+1.21 (+1.52%)
At close: 04:00PM EDT
81.00 +0.24 (+0.30%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230331C000760002023-03-21 11:15AM EDT76.006.200.000.000.00-100.00%
EW230331C000770002023-03-17 11:35AM EDT77.005.200.000.000.00-100.00%
EW230331C000780002023-03-24 1:03PM EDT78.003.300.000.000.00-1100.00%
EW230331C000790002023-03-13 12:26PM EDT79.001.350.000.000.00--00.00%
EW230331C000800002023-03-24 3:13PM EDT80.001.870.000.000.00-700.00%
EW230331C000810002023-03-24 10:27AM EDT81.001.390.000.000.00-100.78%
EW230331C000820002023-03-24 3:56PM EDT82.000.800.000.000.00-1103.13%
EW230331C000830002023-03-24 3:59PM EDT83.000.550.000.000.00-306.25%
EW230331C000840002023-03-24 3:41PM EDT84.001.280.000.000.00-1606.25%
EW230331C000850002023-03-24 10:27AM EDT85.000.140.000.000.00-2012.50%
EW230331C000860002023-03-20 9:41AM EDT86.000.500.000.000.00-4012.50%
EW230331C000870002023-03-21 10:15AM EDT87.000.250.000.000.00-33012.50%
EW230331C000880002023-03-20 10:39AM EDT88.000.200.000.000.00-4012.50%
EW230331C000890002023-03-06 1:59PM EDT89.000.250.000.000.00-1025.00%
EW230331C000900002023-03-06 1:59PM EDT90.000.200.000.000.00-1025.00%
EW230331C000950002023-03-06 2:01PM EDT95.000.100.000.000.00--025.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230331P000660002023-02-21 4:47PM EDT66.000.500.000.200.00-230293.36%
EW230331P000670002023-02-10 10:32AM EDT67.000.500.254.800.00--282217.92%
EW230331P000680002023-03-20 10:11AM EDT68.000.150.000.000.00-1025.00%
EW230331P000690002023-03-24 11:39AM EDT69.000.150.000.000.00-2025.00%
EW230331P000700002023-03-24 3:34PM EDT70.000.100.000.000.00-2025.00%
EW230331P000710002023-03-21 12:12PM EDT71.000.150.000.000.00-1025.00%
EW230331P000720002023-03-24 10:51AM EDT72.000.130.000.000.00-1025.00%
EW230331P000730002023-03-22 2:41PM EDT73.000.180.000.000.00-1025.00%
EW230331P000740002023-03-20 12:11PM EDT74.000.450.000.000.00-1025.00%
EW230331P000750002023-03-24 2:27PM EDT75.000.350.000.000.00-3012.50%
EW230331P000760002023-03-24 3:53PM EDT76.000.300.000.000.00-5012.50%
EW230331P000770002023-03-24 3:47PM EDT77.000.450.000.000.00-1012.50%
EW230331P000780002023-03-24 2:47PM EDT78.000.550.000.000.00-1706.25%
EW230331P000790002023-03-21 12:07PM EDT79.000.930.000.000.00--06.25%
EW230331P000800002023-03-24 3:31PM EDT80.001.000.000.000.00-1303.13%
EW230331P000810002023-03-21 3:43PM EDT81.001.480.000.000.00-900.00%
EW230331P000820002023-03-21 3:43PM EDT82.001.950.000.000.00--00.00%
EW230331P000830002023-03-24 12:24PM EDT83.005.200.000.000.00-200.00%
EW230331P000840002023-02-14 3:26PM EDT84.006.882.804.600.00--169.53%
EW230331P000850002023-03-21 10:22AM EDT85.003.900.000.000.00-200.00%