UK markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.52+1.65 (+1.90%)
At close: 04:00PM EDT
86.50 -2.02 (-2.28%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240621C000500002024-01-25 12:05PM EDT50.0022.2136.3041.000.00-10305.08%
EW240621C000550002023-11-13 11:12AM EDT55.0014.0020.1022.500.00-120.00%
EW240621C000575002023-11-27 10:58AM EDT57.5014.0019.5022.400.00-31340.00%
EW240621C000600002023-11-27 11:12AM EDT60.0012.4017.5019.900.00-164540.00%
EW240621C000625002024-04-03 11:42AM EDT62.5032.5022.5025.600.00-28160.00%
EW240621C000650002024-03-07 10:30AM EDT65.0026.4026.6030.700.00-1150506.25%
EW240621C000675002024-06-04 10:17AM EDT67.5020.3719.2023.200.00-295168.75%
EW240621C000700002024-06-10 12:30PM EDT70.0016.4116.7020.700.00-3236149.61%
EW240621C000725002024-05-17 10:06AM EDT72.5018.2013.1016.700.00-1192178.71%
EW240621C000750002024-06-12 1:28PM EDT75.0012.7012.1015.900.00-1754141.21%
EW240621C000775002024-06-17 10:55AM EDT77.509.019.4013.300.00-10143108.40%
EW240621C000800002024-06-17 3:59PM EDT80.006.906.8010.400.00-853964.06%
EW240621C000825002024-06-18 3:44PM EDT82.506.304.308.30+2.69+74.52%165664.65%
EW240621C000850002024-06-18 3:01PM EDT85.003.643.305.00+1.39+61.78%5396460.25%
EW240621C000875002024-06-18 3:20PM EDT87.501.351.401.75+0.67+98.53%5221,85036.77%
EW240621C000900002024-06-18 3:47PM EDT90.000.350.300.40+0.15+75.00%371,74629.88%
EW240621C000925002024-06-17 1:43PM EDT92.500.070.050.100.00-2522,27434.38%
EW240621C000950002024-06-14 12:48PM EDT95.000.050.000.200.00-232,69858.01%
EW240621C000975002024-06-04 10:35AM EDT97.500.070.000.750.00-22,22086.04%
EW240621C001000002024-06-18 3:01PM EDT100.000.030.000.05-0.02-40.00%185,01260.94%
EW240621C001050002024-06-07 10:04AM EDT105.000.050.000.750.00-71,169130.08%
EW240621C001100002024-06-13 9:42AM EDT110.000.200.000.400.00-1124137.11%
EW240621C001150002024-04-22 11:13AM EDT115.000.100.000.000.00-2050.00%
EW240621C001200002024-04-12 11:40AM EDT120.000.300.000.800.00-126204.30%
EW240621C001250002024-01-22 2:03PM EDT125.000.100.000.750.00--8222.27%
EW240621C001300002024-03-28 10:37AM EDT130.000.160.000.750.00-55241.80%
EW240621C001350002024-01-29 10:30AM EDT135.000.100.000.000.00-111250.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240621P000325002024-04-23 1:24PM EDT32.500.080.000.000.00-3550.00%
EW240621P000350002023-10-19 12:35PM EDT35.000.330.000.750.00-467562.11%
EW240621P000375002024-04-10 10:03AM EDT37.500.070.000.700.00-141517.58%
EW240621P000400002024-02-07 10:31AM EDT40.000.100.000.000.00-12850.00%
EW240621P000425002023-11-24 11:15AM EDT42.500.450.000.750.00-147455.08%
EW240621P000450002024-02-08 1:38PM EDT45.000.100.001.900.00-883514.84%
EW240621P000475002023-12-20 4:56PM EDT47.500.550.050.800.00-160403.13%
EW240621P000500002024-01-24 1:30PM EDT50.000.380.000.750.00-82,379365.23%
EW240621P000550002024-04-24 11:38AM EDT55.000.100.001.900.00-1145384.18%
EW240621P000575002024-06-10 2:55PM EDT57.500.050.000.750.00-49223287.11%
EW240621P000600002024-06-11 9:42AM EDT60.000.050.000.750.00-6831263.28%
EW240621P000625002024-04-03 12:27PM EDT62.500.390.052.150.00-10901311.91%
EW240621P000650002024-06-10 10:26AM EDT65.000.050.000.750.00-2627217.58%
EW240621P000675002024-06-10 10:27AM EDT67.500.050.000.750.00-20428195.70%
EW240621P000700002024-06-11 9:53AM EDT70.000.050.002.150.00-8297230.57%
EW240621P000725002024-06-05 1:13PM EDT72.500.630.000.750.00-329153.13%
EW240621P000750002024-06-18 2:40PM EDT75.000.050.000.30-0.01-16.67%4232108.20%
EW240621P000775002024-06-07 12:30PM EDT77.500.070.000.750.00-10289112.01%
EW240621P000800002024-06-13 9:36AM EDT80.000.400.000.750.00-21,02491.41%
EW240621P000825002024-06-18 2:42PM EDT82.500.080.002.15-0.02-20.00%5484104.59%
EW240621P000850002024-06-18 3:45PM EDT85.000.290.050.550.00-6365556.84%
EW240621P000875002024-06-18 3:53PM EDT87.500.330.300.45-0.82-71.30%4567327.20%
EW240621P000900002024-06-18 3:53PM EDT90.001.451.351.85-1.20-45.28%1758328.76%
EW240621P000925002024-06-18 3:53PM EDT92.504.013.304.50-0.94-18.99%357157.32%
EW240621P000950002024-06-18 3:53PM EDT95.006.324.308.00-1.03-14.01%168118.85%
EW240621P000975002024-05-30 3:27PM EDT97.509.307.009.900.00-160114.75%
EW240621P001000002024-03-28 1:24PM EDT100.007.2011.5015.400.00-1219178.03%
EW240621P001100002023-07-25 3:47PM EDT110.0018.8033.7037.400.00-140659.81%
EW240621P001150002024-02-07 10:35AM EDT115.0031.1019.8024.200.00--00.00%