New Zealand markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.63-1.20 (-1.43%)
At close: 04:00PM EDT
82.65 +0.02 (+0.02%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221007C000900002022-09-27 11:11AM EDT2022-10-070.450.000.500.00-3857.62%
EW221014C000900002022-09-30 11:20AM EDT2022-10-140.880.201.50+0.08+10.00%18462.28%
EW221021C000900002022-09-30 2:13PM EDT2022-10-210.950.650.95-0.25-20.83%18732741.85%
EW221118C000900002022-09-30 3:08PM EDT2022-11-182.482.102.55-0.13-4.98%1016143.36%
EW230120C000900002022-09-30 9:59AM EDT2023-01-205.504.404.80+1.05+23.60%1041441.77%
EW230217C000900002022-09-30 2:00PM EDT2023-02-176.005.005.800.00-1742.38%
EW230519C000900002022-09-30 10:02AM EDT2023-05-199.107.708.90+1.20+15.19%1030844.92%
EW230616C000900002022-09-22 9:30AM EDT2023-06-169.737.0010.200.00-13747.10%
EW240119C000900002022-09-20 1:17PM EDT2024-01-1915.4010.0014.700.00-526346.72%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221007P000900002022-09-08 3:09PM EDT2022-10-071.675.608.500.00-555577.83%
EW221014P000900002022-09-27 1:19PM EDT2022-10-148.336.908.200.00-1248.68%
EW221021P000900002022-09-27 2:27PM EDT2022-10-218.507.508.100.00-231037.89%
EW221028P000900002022-09-23 10:51AM EDT2022-10-287.907.609.500.00-1152.20%
EW221118P000900002022-09-30 12:14PM EDT2022-11-187.948.809.40-0.49-5.81%661338.50%
EW230120P000900002022-09-29 3:51PM EDT2023-01-2010.1010.7011.200.00-1657936.26%
EW230217P000900002022-09-23 3:35PM EDT2023-02-1710.6011.3011.800.00-8916735.50%
EW230616P000900002022-09-30 10:49AM EDT2023-06-1612.1012.9014.40-1.70-12.32%67135.67%
EW240119P000900002022-09-23 11:30AM EDT2024-01-1915.4015.0017.400.00-36034.32%