New Zealand markets open in 7 hours 38 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.06-2.08 (-2.66%)
At close: 04:00PM EST
75.01 -1.05 (-1.38%)
Pre-market: 08:02AM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230203C000800002023-01-30 3:43PM EST2023-02-030.800.000.000.00-69312.50%
EW230210C000800002023-01-30 12:28PM EST2023-02-101.000.000.000.00-21246.25%
EW230217C000800002023-01-30 3:27PM EST2023-02-171.280.000.000.00-41,4906.25%
EW230224C000800002023-01-09 11:13AM EST2023-02-243.210.000.000.00--16.25%
EW230303C000800002023-01-23 12:42PM EST2023-03-033.600.000.000.00-113.13%
EW230317C000800002023-01-30 3:59PM EST2023-03-172.050.000.000.00-171423.13%
EW230519C000800002023-01-25 9:33AM EST2023-05-194.500.000.000.00-51483.13%
EW230616C000800002023-01-27 12:46PM EST2023-06-165.960.000.000.00-31,4041.56%
EW230818C000800002023-01-25 11:58AM EST2023-08-186.600.000.000.00-7131.56%
EW240119C000800002023-01-30 2:58PM EST2024-01-199.800.000.000.00-102791.56%
EW250117C000800002023-01-18 1:17PM EST2025-01-1717.000.000.000.00-450.78%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230203P000800002023-01-27 10:44AM EST2023-02-033.300.000.000.00-340.00%
EW230217P000800002023-01-27 10:17AM EST2023-02-173.700.000.000.00-31760.00%
EW230224P000800002023-01-26 3:22PM EST2023-02-244.000.000.000.00-5580.00%
EW230317P000800002023-01-30 1:38PM EST2023-03-175.400.000.000.00-30600.00%
EW230519P000800002023-01-23 12:38PM EST2023-05-194.900.000.000.00-141980.00%
EW230616P000800002023-01-25 10:20AM EST2023-06-167.500.000.000.00-601,2600.00%
EW230818P000800002023-01-26 2:38PM EST2023-08-187.600.000.000.00-34350.00%
EW240119P000800002023-01-23 11:53AM EST2024-01-198.800.000.000.00-132160.00%
EW250117P000800002022-09-21 2:49PM EST2025-01-1711.959.6013.600.00--326.58%