New Zealand markets open in 4 hours 46 minutes

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.28-1.13 (-1.24%)
At close: 04:00PM EDT
89.42 -0.86 (-0.95%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240419C000750002024-04-01 2:22PM EDT75.0019.1713.2017.100.00-18165.04%
EW240419C000775002024-04-03 1:31PM EDT77.5017.0610.8014.600.00-12145.80%
EW240419C000800002024-04-01 11:15AM EDT80.0014.199.6011.400.00-103164.26%
EW240419C000825002024-03-26 9:30AM EDT82.5011.376.009.700.00-1069109.91%
EW240419C000850002024-04-09 10:54AM EDT85.006.623.405.700.00-259046.29%
EW240419C000875002024-04-09 1:36PM EDT87.505.053.203.500.00-739139.01%
EW240419C000900002024-04-12 1:42PM EDT90.001.401.501.65-0.95-40.43%1317532.67%
EW240419C000925002024-04-12 3:59PM EDT92.500.540.500.55-0.41-43.16%7843929.64%
EW240419C000950002024-04-12 3:59PM EDT95.000.140.100.20-0.21-60.00%151,73632.23%
EW240419C000975002024-04-12 11:27AM EDT97.500.110.000.350.00-11,53550.54%
EW240419C001000002024-04-10 10:34AM EDT100.000.080.000.400.00-557753.81%
EW240419C001050002024-04-12 9:30AM EDT105.000.050.000.050.00-72,24851.56%
EW240419C001100002024-04-11 10:24AM EDT110.000.010.000.750.00-122102.15%
EW240419C001150002024-03-07 3:01PM EDT115.000.050.000.050.00--477.34%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240419P000750002024-03-18 12:59PM EDT75.000.040.000.750.00-15101.76%
EW240419P000775002024-03-28 11:17AM EDT77.500.110.000.750.00-1687.50%
EW240419P000800002024-03-28 9:49AM EDT80.000.120.000.75+0.09+300.00%2513573.34%
EW240419P000825002024-04-04 2:58PM EDT82.500.750.001.900.00-3034380.86%
EW240419P000850002024-04-12 10:25AM EDT85.000.180.100.20+0.04+28.57%171536.91%
EW240419P000875002024-04-12 11:18AM EDT87.500.500.400.50+0.30+150.00%260732.91%
EW240419P000900002024-04-12 3:59PM EDT90.001.201.151.30+0.65+118.18%4174331.15%
EW240419P000925002024-04-12 10:43AM EDT92.502.902.252.80+1.20+70.59%1,5672,86930.47%
EW240419P000950002024-04-08 10:36AM EDT95.003.104.105.300.00-1743345.85%
EW240419P000975002024-04-02 9:31AM EDT97.504.855.409.500.00-820106.25%