UK markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.24-2.07 (-2.38%)
As of 01:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW260116C000325002023-12-21 3:08PM EDT32.5045.9043.0048.000.00-110.00%
EW260116C000350002024-05-01 9:33AM EDT35.0053.000.000.000.00-330.00%
EW260116C000375002024-07-09 12:38PM EDT37.5058.7048.0053.000.00-1160.88%
EW260116C000400002023-10-12 12:32PM EDT40.0038.2328.5033.500.00-250.00%
EW260116C000425002024-06-18 3:30PM EDT42.5049.7043.5048.500.00-1056.20%
EW260116C000500002024-05-20 11:57AM EDT50.0044.0041.0045.300.00-103366.82%
EW260116C000550002023-09-22 11:17AM EDT55.0025.9823.1027.200.00--10.00%
EW260116C000575002023-12-07 2:57PM EDT57.5021.3022.9025.900.00-110.00%
EW260116C000600002024-07-11 3:49PM EDT60.0039.0030.1033.500.00-1752.56%
EW260116C000625002023-11-29 12:46PM EDT62.5018.0022.8026.400.00-3332.79%
EW260116C000650002024-03-28 11:30AM EDT65.0037.7029.0031.300.00-1250.88%
EW260116C000675002024-06-17 12:48PM EDT67.5027.3025.2029.200.00-2152.07%
EW260116C000700002024-06-11 3:13PM EDT70.0028.2529.2033.000.00-11561.35%
EW260116C000725002023-12-04 11:39AM EDT72.5013.8015.9016.800.00-3523.56%
EW260116C000750002024-05-22 1:30PM EDT75.0025.5024.8027.400.00-17253.55%
EW260116C000775002024-07-05 9:30AM EDT77.5023.5018.5019.400.00-31838.64%
EW260116C000800002024-07-12 1:30PM EDT80.0022.9317.0017.800.00-1637.56%
EW260116C000825002024-07-17 3:51PM EDT82.5017.5515.2016.500.00-1237.12%
EW260116C000850002024-07-17 3:51PM EDT85.0016.0514.2015.100.00-11636.29%
EW260116C000875002024-07-02 2:23PM EDT87.5014.4013.0013.90-3.10-17.71%21735.82%
EW260116C000900002024-07-18 11:41AM EDT90.0013.2011.8012.70-2.20-14.29%414535.20%
EW260116C000925002024-07-16 2:48PM EDT92.5012.5010.7011.600.00-51834.69%
EW260116C000950002024-07-10 2:54PM EDT95.0015.909.6010.600.00-77234.27%
EW260116C000975002024-07-16 11:55AM EDT97.5010.808.609.700.00-173233.97%
EW260116C001000002024-07-12 3:41PM EDT100.0011.507.808.800.00-116433.52%
EW260116C001050002024-05-17 11:39AM EDT105.009.307.809.800.00-22539.17%
EW260116C001100002024-07-18 9:30AM EDT110.006.003.305.80-1.25-17.24%23931.91%
EW260116C001150002024-04-10 1:17PM EDT115.008.715.206.100.00-2635.25%
EW260116C001200002024-06-21 1:04PM EDT120.005.603.303.900.00-2231.26%
EW260116C001300002024-07-01 1:44PM EDT130.003.500.003.000.00-11132.24%
EW260116C001400002024-07-10 9:54AM EDT140.002.750.002.400.00-1233.35%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW260116P000325002024-02-15 4:40PM EDT32.500.300.004.600.00-421966.04%
EW260116P000350002024-03-11 2:12PM EDT35.000.700.002.800.00-11253.64%
EW260116P000375002024-02-15 4:32PM EDT37.500.500.004.800.00-21858.25%
EW260116P000400002023-10-24 11:21AM EDT40.002.200.452.150.00--152.60%
EW260116P000425002024-02-13 12:47PM EDT42.500.900.004.900.00-1151.12%
EW260116P000450002023-12-07 2:50PM EDT45.001.501.052.800.00-1149.85%
EW260116P000475002024-02-06 4:09PM EDT47.501.250.603.200.00-21748.73%
EW260116P000500002024-02-16 11:48AM EDT50.001.511.051.950.00-101538.50%
EW260116P000550002024-05-22 12:51PM EDT55.001.301.004.900.00-11946.78%
EW260116P000575002024-05-09 3:30PM EDT57.501.601.302.250.00-2332.04%
EW260116P000600002024-06-27 12:35PM EDT60.001.561.852.300.00-42229.74%
EW260116P000625002024-05-09 12:18PM EDT62.502.501.653.100.00-21530.60%
EW260116P000650002024-01-25 12:42PM EDT65.006.502.904.100.00-114431.70%
EW260116P000675002024-04-25 12:24PM EDT67.504.002.153.600.00-4727.27%
EW260116P000700002024-04-26 11:01AM EDT70.004.402.854.200.00-51726.65%
EW260116P000725002024-07-18 11:42AM EDT72.504.604.405.10+1.60+53.33%33426.73%
EW260116P000750002024-04-25 12:41PM EDT75.005.904.407.400.00-3730.41%
EW260116P000775002024-06-24 11:10AM EDT77.505.206.008.300.00-11329.78%
EW260116P000800002024-07-18 11:42AM EDT80.007.006.908.700.00-32427.70%
EW260116P000825002024-06-11 10:05AM EDT82.508.305.207.600.00-11921.79%
EW260116P000850002024-07-16 12:52PM EDT85.008.408.4010.000.00-31424.42%
EW260116P000875002024-06-06 2:41PM EDT87.509.507.5010.400.00-241021.93%
EW260116P000900002024-05-16 12:27PM EDT90.0010.109.6013.100.00-22024.74%
EW260116P000925002024-02-28 2:07PM EDT92.5013.409.6012.100.00-151918.36%
EW260116P000950002023-12-08 2:46PM EDT95.0026.6020.9023.100.00--140.88%
EW260116P001050002023-11-20 4:28PM EDT105.0037.5030.0032.700.00-1046.81%
EW260116P001150002024-03-19 10:45AM EDT115.0025.0027.6032.000.00-1023.74%