New Zealand markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.24+0.76 (+1.05%)
As of 10:48AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221209C000690002022-11-04 2:34PM EST69.002.756.209.700.00-22376.17%
EW221209C000700002022-12-06 2:43PM EST70.003.102.454.500.00-21024882.42%
EW221209C000710002022-12-06 1:44PM EST71.002.651.703.100.00-235756.25%
EW221209C000720002022-12-07 3:34PM EST72.002.250.652.050.00-132,04888.38%
EW221209C000730002022-12-08 3:51PM EST73.000.500.200.80-0.35-41.18%11,03944.14%
EW221209C000740002022-12-09 9:48AM EST74.000.200.000.45-0.35-63.64%191,09850.20%
EW221209C000750002022-12-09 10:31AM EST75.000.130.000.25-0.07-35.00%112,31955.47%
EW221209C000760002022-12-08 3:38PM EST76.000.300.000.350.00-3571264.65%
EW221209C000770002022-12-09 9:49AM EST77.000.050.050.10-0.10-66.67%231,78764.06%
EW221209C000780002022-12-07 10:45AM EST78.001.100.002.150.00-2533180.27%
EW221209C000790002022-12-07 1:31PM EST79.000.300.002.150.00-13149198.54%
EW221209C000800002022-12-09 10:14AM EST80.000.760.000.75+0.71+1,420.00%100638147.85%
EW221209C000810002022-12-06 10:20AM EST81.000.200.000.050.00-266492.19%
EW221209C000820002022-12-07 3:15PM EST82.000.100.000.050.00-14101.56%
EW221209C000870002022-12-06 12:14PM EST87.000.050.002.150.00-2324322.27%
EW221209C000880002022-12-07 3:57PM EST88.000.050.000.050.00-164153.13%
EW221209C000890002022-12-06 9:42AM EST89.000.050.000.050.00-117162.50%
EW221209C000900002022-12-02 11:46AM EST90.000.050.002.150.00-22361.52%
EW221209C000910002022-12-02 11:56AM EST91.000.050.002.100.00-2929371.48%
EW221209C000940002022-11-23 12:16PM EST94.000.050.002.100.00--1407.42%
EW221209C001000002022-12-05 12:50PM EST100.000.010.000.050.00-7778242.19%
EW221209C001050002022-11-28 11:24AM EST105.000.050.002.150.00--1526.17%
EW221209C001100002022-11-28 11:24AM EST110.000.050.002.150.00--1572.66%
EW221209C001150002022-11-28 11:25AM EST115.000.050.002.150.00--3615.63%
EW221209C001200002022-11-28 11:25AM EST120.000.050.002.150.00--31656.25%
EW221209C001250002022-12-01 10:46AM EST125.000.010.000.050.00-160564387.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221209P000450002022-12-07 2:52PM EST45.000.010.000.050.00-301,012378.13%
EW221209P000500002022-12-05 9:31AM EST50.000.010.000.050.00-155604303.13%
EW221209P000550002022-11-22 10:10AM EST55.000.050.002.150.00-510490.04%
EW221209P000590002022-11-28 12:51PM EST59.000.050.002.150.00--20400.20%
EW221209P000600002022-11-28 11:42AM EST60.000.050.002.150.00--8378.13%
EW221209P000610002022-11-28 11:14AM EST61.000.050.002.150.00--2356.25%
EW221209P000630002022-12-08 11:45AM EST63.000.050.000.050.00-424132.81%
EW221209P000640002022-12-07 3:47PM EST64.000.050.000.050.00-128177120.31%
EW221209P000650002022-11-11 1:15PM EST65.000.590.002.150.00-199269.34%
EW221209P000660002022-12-08 1:38PM EST66.000.050.000.050.00-93996696.88%
EW221209P000680002022-12-08 12:58PM EST68.000.150.002.250.00-3262207.42%
EW221209P000690002022-12-09 10:17AM EST69.000.100.000.40-0.15-60.00%3214195.31%
EW221209P000700002022-12-07 3:52PM EST70.000.900.000.500.00-417484.18%
EW221209P000710002022-12-08 12:43PM EST71.000.720.050.750.00-82,21979.88%
EW221209P000720002022-12-09 10:27AM EST72.000.400.150.75-0.55-57.89%10230762.21%
EW221209P000730002022-12-09 10:14AM EST73.001.140.701.15+0.49+75.38%265968.16%
EW221209P000740002022-12-09 10:07AM EST74.001.591.201.65-0.21-11.67%226365.04%
EW221209P000750002022-12-09 10:27AM EST75.002.532.002.65-1.23-32.71%121,11381.05%
EW221209P000760002022-12-09 10:14AM EST76.003.602.804.30+0.20+5.88%102,371118.95%
EW221209P000770002022-12-09 9:58AM EST77.005.602.955.20+0.50+9.80%178095.90%
EW221209P000780002022-12-07 3:26PM EST78.006.204.805.800.00-7453134.57%
EW221209P000790002022-12-08 12:58PM EST79.006.804.807.400.00-157129.30%
EW221209P000800002022-12-06 1:34PM EST80.007.806.309.300.00-22213.09%