New Zealand markets close in 5 hours 33 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.08-1.96 (-2.45%)
At close: 04:00PM EST
78.37 +0.29 (+0.37%)
After hours: 05:10PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230210C000850002023-02-07 1:10PM EST2023-02-100.060.000.400.00-1085168.56%
EW230217C000850002023-02-08 10:12AM EST2023-02-170.200.050.20-0.01-4.76%1581837.60%
EW230224C000850002023-02-07 12:52PM EST2023-02-240.400.150.550.00-26038.72%
EW230303C000850002023-02-02 2:25PM EST2023-03-032.300.002.200.00-2558.86%
EW230310C000850002023-01-31 11:14AM EST2023-03-100.500.002.200.00--151.78%
EW230317C000850002023-02-08 3:23PM EST2023-03-170.850.401.00-0.45-34.62%6863,88832.37%
EW230324C000850002023-02-02 2:21PM EST2023-03-242.850.652.100.00--141.94%
EW230519C000850002023-02-08 3:04PM EST2023-05-192.652.202.95-0.60-18.46%1661033.73%
EW230616C000850002023-02-08 12:13PM EST2023-06-163.603.103.40+0.02+0.56%77832.43%
EW230818C000850002023-02-07 10:11AM EST2023-08-185.003.505.600.00-32136.67%
EW240119C000850002023-02-02 2:45PM EST2024-01-1911.007.608.500.00-5652336.95%
EW250117C000850002023-02-02 1:54PM EST2025-01-1717.5512.0016.200.00-21043.58%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230210P000850002023-02-07 10:00AM EST2023-02-105.754.509.200.00-2021169.68%
EW230217P000850002023-02-03 11:30AM EST2023-02-172.986.008.300.00-235772.56%
EW230317P000850002023-02-02 3:31PM EST2023-03-173.205.209.500.00--16051.00%
EW230324P000850002023-02-02 3:31PM EST2023-03-243.205.009.500.00--146.85%
EW230519P000850002023-02-07 11:30AM EST2023-05-197.708.008.800.00-15226.48%
EW230616P000850002023-01-31 10:41AM EST2023-06-1610.808.609.000.00-5810124.67%
EW230818P000850002022-12-15 3:07PM EST2023-08-1814.068.3010.700.00--128.38%
EW240119P000850002023-02-01 3:50PM EST2024-01-1910.2011.0011.800.00-316624.91%
EW250117P000850002023-02-07 1:30PM EST2025-01-1714.0012.0017.000.00-11529.46%