New Zealand markets close in 8 minutes

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 EDT76.006.203.806.700.00-13155.96%
EW230331C000770002023-03-17 11:35AM EDT77.005.202.755.700.00-1295.21%
EW230331C000780002023-03-24 1:03PM EDT78.003.302.154.10-0.40-10.81%11366.89%
EW230331C000790002023-03-13 12:26PM EDT79.001.352.353.700.00--454.30%
EW230331C000800002023-03-24 3:13PM EDT80.001.871.652.15+0.52+38.52%72946.48%
EW230331C000810002023-03-24 10:27AM EDT81.001.391.101.50+0.24+20.87%117542.82%
EW230331C000820002023-03-24 3:56PM EDT82.000.800.750.95+0.30+60.00%1117739.16%
EW230331C000830002023-03-24 3:59PM EDT83.000.550.500.65-0.35-38.89%32839.60%
EW230331C000840002023-03-24 3:41PM EDT84.001.280.200.60+0.88+220.00%163245.95%
EW230331C000850002023-03-24 10:27AM EDT85.000.140.101.20-0.36-72.00%22455.13%
EW230331C000860002023-03-20 9:41AM EDT86.000.500.002.200.00-4677.73%
EW230331C000870002023-03-21 10:15AM EDT87.000.250.002.150.00-334084.28%
EW230331C000880002023-03-20 10:39AM EDT88.000.200.000.150.00-428349.61%
EW230331C000890002023-03-06 1:59PM EDT89.000.250.000.250.00-122152.34%
EW230331C000900002023-03-06 1:59PM EDT90.000.200.000.250.00-119857.03%
EW230331C000950002023-03-06 2:01PM EDT95.000.100.000.050.00--5060.94%
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 EDT68.000.150.002.150.00-163147.66%
EW230331P000690002023-03-24 11:39AM EDT69.000.150.000.65-0.25-62.50%2097.36%
EW230331P000700002023-03-24 3:34PM EDT70.000.100.001.20+0.02+25.00%20107.32%
EW230331P000710002023-03-21 12:12PM EDT71.000.150.051.650.00-1160111.82%
EW230331P000720002023-03-24 10:51AM EDT72.000.130.050.70-0.05-27.78%1879.79%
EW230331P000730002023-03-22 2:41PM EDT73.000.180.151.850.00-148101.47%
EW230331P000740002023-03-20 12:11PM EDT74.000.450.151.550.00-1486.91%
EW230331P000750002023-03-24 2:27PM EDT75.000.350.150.35+0.05+16.67%3951.56%
EW230331P000760002023-03-24 3:53PM EDT76.000.300.000.40-0.10-25.00%56552.05%
EW230331P000770002023-03-24 3:47PM EDT77.000.450.152.70-0.23-33.82%115879.59%
EW230331P000780002023-03-24 2:47PM EDT78.000.550.500.70-0.30-35.29%171347.07%
EW230331P000790002023-03-21 12:07PM EDT79.000.930.701.10+0.93--149.56%
EW230331P000800002023-03-24 3:31PM EDT80.001.000.951.25-0.60-37.50%133042.68%
EW230331P000810002023-03-21 3:43PM EDT81.001.481.401.700.00-92541.75%
EW230331P000820002023-03-21 3:43PM EDT82.001.951.902.30+1.95--642.24%
EW230331P000830002023-03-24 12:24PM EDT83.005.202.304.20+5.20-2250.39%
EW230331P000840002023-02-14 3:26PM EDT84.006.882.804.600.00--169.53%
EW230331P000850002023-03-21 10:22AM EDT85.003.903.006.400.00-22101.37%