UK markets close in 15 minutes

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.37-0.27 (-0.33%)
As of 11:15AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230331C000760002023-03-21 11:15AM EDT76.006.204.906.700.00-13191.02%
EW230331C000770002023-03-17 11:35AM EDT77.005.203.105.300.00-12108.59%
EW230331C000780002023-03-24 1:03PM EDT78.003.302.404.900.00-111357.03%
EW230331C000790002023-03-13 12:26PM EDT79.001.351.153.800.00--4102.83%
EW230331C000800002023-03-30 9:53AM EDT80.001.931.253.20+0.43+28.67%334160.35%
EW230331C000810002023-03-29 2:37PM EDT81.001.780.101.10+0.98+122.50%418237.70%
EW230331C000820002023-03-30 9:53AM EDT82.000.440.001.00-0.06-12.00%419053.52%
EW230331C000830002023-03-30 10:18AM EDT83.000.100.000.20-0.10-50.00%275130.86%
EW230331C000840002023-03-29 3:50PM EDT84.000.050.000.050.00-157328.52%
EW230331C000850002023-03-27 3:29PM EDT85.000.100.000.750.00-12763.67%
EW230331C000860002023-03-29 11:59AM EDT86.000.110.000.150.00-412756.25%
EW230331C000870002023-03-30 9:53AM EDT87.000.380.000.35+0.13+52.00%44067.38%
EW230331C000880002023-03-27 3:06PM EDT88.000.050.000.050.00-728351.95%
EW230331C000890002023-03-06 1:59PM EDT89.000.250.000.050.00-122158.20%
EW230331C000900002023-03-06 1:59PM EDT90.000.200.000.150.00-119876.95%
EW230331C000950002023-03-06 2:01PM EDT95.000.100.000.100.00--50102.34%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230331P000660002023-03-28 11:05AM EDT66.000.050.000.050.00-524524123.44%
EW230331P000670002023-03-28 11:02AM EDT67.000.050.250.750.00-195282201.76%
EW230331P000680002023-03-28 11:00AM EDT68.000.050.000.250.00-29217139.06%
EW230331P000690002023-03-28 11:23AM EDT69.000.050.000.750.00-1125165.23%
EW230331P000700002023-03-24 3:34PM EDT70.000.100.000.750.00-22154.10%
EW230331P000710002023-03-28 11:09AM EDT71.000.050.000.750.00-14390142.97%
EW230331P000720002023-03-24 10:51AM EDT72.000.130.000.750.00-19131.84%
EW230331P000730002023-03-28 11:03AM EDT73.000.050.000.750.00-655120.70%
EW230331P000740002023-03-20 12:11PM EDT74.000.450.000.750.00-14109.57%
EW230331P000750002023-03-27 1:48PM EDT75.000.380.000.75+0.19+100.00%4998.34%
EW230331P000760002023-03-29 9:39AM EDT76.000.380.000.75+0.29+322.22%46786.91%
EW230331P000770002023-03-29 3:50PM EDT77.000.050.000.750.00-3719675.39%
EW230331P000780002023-03-29 9:31AM EDT78.000.150.000.550.00-13056.74%
EW230331P000790002023-03-27 12:45PM EDT79.000.430.002.200.00-2387.60%
EW230331P000800002023-03-29 10:28AM EDT80.000.500.001.550.00-103356.74%
EW230331P000810002023-03-21 3:43PM EDT81.001.480.202.200.00-92557.42%
EW230331P000820002023-03-27 12:15PM EDT82.001.650.102.700.00-2798.34%
EW230331P000830002023-03-24 12:24PM EDT83.005.200.502.700.00-2272.80%
EW230331P000840002023-03-29 3:39PM EDT84.002.751.854.000.00-10100.98%
EW230331P000850002023-03-21 10:22AM EDT85.003.901.654.400.00-2285.74%