New Zealand markets open in 4 hours 23 minutes

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.21-0.45 (-0.65%)
As of 12:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW231020C000550002023-09-18 11:32AM EDT55.0017.9013.6015.600.00--462.31%
EW231020C000675002023-09-25 9:47AM EDT67.503.413.003.20-2.19-39.11%1230.81%
EW231020C000700002023-09-22 3:23PM EDT70.001.951.651.800.00-21129.32%
EW231020C000725002023-09-25 11:51AM EDT72.500.930.800.95-0.17-15.45%16935929.40%
EW231020C000750002023-09-25 11:31AM EDT75.000.540.350.55+0.04+8.00%182,86931.54%
EW231020C000775002023-09-22 3:57PM EDT77.500.350.150.40-0.05-12.50%11,53835.65%
EW231020C000800002023-09-25 12:02PM EDT80.000.300.250.300.00-1182,17739.36%
EW231020C000825002023-09-22 3:25PM EDT82.500.200.050.300.00-4305,76145.41%
EW231020C000850002023-09-25 12:01PM EDT85.000.050.050.25-0.10-66.67%12058749.02%
EW231020C000875002023-09-22 3:25PM EDT87.500.140.000.150.00-203149.12%
EW231020C000900002023-09-20 3:24PM EDT90.000.050.000.750.00-4964.55%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW231020P000550002023-08-23 2:22PM EDT55.000.230.000.100.00-2546.88%
EW231020P000600002023-09-15 3:00PM EDT60.000.07-0.350.00--2242.09%
EW231020P000650002023-09-25 11:36AM EDT65.000.480.400.55+0.03+6.67%13427.78%
EW231020P000675002023-09-25 11:29AM EDT67.501.081.001.15+0.07+6.93%1497625.88%
EW231020P000700002023-09-25 12:04PM EDT70.002.202.152.35+0.10+4.76%1546526.05%
EW231020P000725002023-09-22 3:02PM EDT72.503.503.804.100.00-61,00727.17%
EW231020P000750002023-09-22 3:15PM EDT75.005.925.806.20+0.52+9.63%41,17428.52%
EW231020P000775002023-09-19 3:38PM EDT77.504.608.208.600.00-279433.20%
EW231020P000800002023-09-22 2:09PM EDT80.0010.4010.7011.000.00-59936.23%
EW231020P000825002023-09-11 11:18AM EDT82.507.6013.1013.500.00-1841.90%
EW231020P000850002023-09-12 10:58AM EDT85.0011.6015.1016.000.00-4047.27%
EW231020P000900002023-08-24 10:31AM EDT90.0014.1019.7020.900.00-6051.07%
EW231020P000950002023-09-11 10:29AM EDT95.0019.9624.9026.000.00---66.41%