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:95.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221007C000950002022-09-01 10:42AM EDT2022-10-071.300.000.100.00--150.00%
EW221014C000950002022-09-09 12:50PM EDT2022-10-145.000.000.600.00-5560.06%
EW221021C000950002022-09-28 2:15PM EDT2022-10-210.450.150.450.00-560945.22%
EW221028C000950002022-09-14 11:47AM EDT2022-10-285.000.002.650.00-161655.18%
EW221118C000950002022-09-30 1:39PM EDT2022-11-181.451.051.35-0.20-12.12%10438841.99%
EW230120C000950002022-09-29 11:07AM EDT2023-01-203.402.703.400.00-116841.59%
EW230217C000950002022-09-28 10:00AM EDT2023-02-174.003.604.000.00-110740.47%
EW230519C000950002022-09-29 12:36PM EDT2023-05-196.705.806.700.00-135742.38%
EW230616C000950002022-09-26 1:11PM EDT2023-06-166.906.107.500.00-88342.98%
EW240119C000950002022-09-26 11:29AM EDT2024-01-1912.008.0012.900.00-32146.14%
EW250117C000950002022-09-30 3:28PM EDT2025-01-1716.0513.0017.90-8.15-33.68%2144.75%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221007P000950002022-09-09 10:45AM EDT2022-10-072.5010.0014.000.00-11119.53%
EW221021P000950002022-09-23 11:12AM EDT2022-10-2111.1010.2013.700.00-226463.79%
EW221028P000950002022-09-14 11:46AM EDT2022-10-285.1010.6013.000.00-8843.07%
EW221118P000950002022-09-21 10:38AM EDT2022-11-189.1312.6013.500.00-21,89839.36%
EW230120P000950002022-09-19 11:16AM EDT2023-01-2010.2013.9014.700.00-1594034.77%
EW230217P000950002022-09-23 10:20AM EDT2023-02-1714.5014.5015.200.00-19834.01%
EW230616P000950002022-09-27 2:23PM EDT2023-06-1617.1016.3017.400.00-69333.77%
EW240119P000950002022-09-20 1:21PM EDT2024-01-1916.3016.7020.500.00-14633.44%