UK markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.08+0.22 (+0.21%)
As of 02:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW220812C000990002022-08-05 3:12PM EDT99.006.904.605.700.00-1177.64%
EW220812C001000002022-08-05 10:39AM EDT100.005.703.904.700.00-11567.77%
EW220812C001010002022-07-29 11:55AM EDT101.000.703.003.700.00-2257.52%
EW220812C001020002022-08-10 2:54PM EDT102.002.502.202.75+0.54+27.55%1548.73%
EW220812C001030002022-08-10 11:32AM EDT103.000.801.301.900.00-18142.09%
EW220812C001040002022-08-09 2:21PM EDT104.000.550.701.100.00-113534.47%
EW220812C001050002022-08-10 9:51AM EDT105.000.500.200.550.00-342930.37%
EW220812C001060002022-08-09 1:19PM EDT106.000.360.050.300.00-552131.35%
EW220812C001070002022-08-10 12:36PM EDT107.000.100.000.200.00-72634.96%
EW220812C001080002022-08-11 10:49AM EDT108.000.180.000.20-0.52-74.29%1742.68%
EW220812C001090002022-08-09 1:19PM EDT109.000.100.000.800.00-12861.91%
EW220812C001100002022-08-08 11:40AM EDT110.000.210.000.350.00-25755.08%
EW220812C001110002022-08-08 10:41AM EDT111.000.350.000.900.00-1180.08%
EW220812C001120002022-07-25 11:49AM EDT112.000.550.001.650.00--1107.32%
EW220812C001150002022-08-05 3:17PM EDT115.000.050.001.050.00-112113.28%
EW220812C001250002022-07-29 1:25PM EDT125.000.050.000.700.00-1818159.38%
EW220812C001300002022-07-29 3:03PM EDT130.000.050.000.150.00-2222141.80%
EW220812C001350002022-08-10 10:43AM EDT135.000.010.000.350.00-1012184.38%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW220812P000750002022-07-07 10:01AM EDT75.000.500.002.100.00--1344.24%
EW220812P000860002022-07-05 3:23PM EDT86.001.690.000.750.00-12174.41%
EW220812P000880002022-08-08 1:21PM EDT88.000.050.000.750.00-11157.62%
EW220812P000890002022-08-09 3:58PM EDT89.000.050.000.700.00-1821146.88%
EW220812P000900002022-08-09 3:51PM EDT90.000.050.000.600.00-215133.59%
EW220812P000910002022-08-09 12:23PM EDT91.000.050.000.650.00-632127.93%
EW220812P000920002022-08-08 12:01PM EDT92.000.050.000.800.00-66126.37%
EW220812P000930002022-08-10 10:54AM EDT93.000.050.000.550.00-620107.23%
EW220812P000940002022-07-20 1:29PM EDT94.001.300.000.800.00--26109.57%
EW220812P000950002022-08-08 1:24PM EDT95.000.090.000.950.00-144106.25%
EW220812P000960002022-08-10 9:48AM EDT96.000.300.001.100.00-554102.15%
EW220812P000970002022-08-01 3:17PM EDT97.001.040.000.700.00-91580.66%
EW220812P000980002022-08-04 10:17AM EDT98.000.340.000.450.00-11563.48%
EW220812P000990002022-08-10 9:48AM EDT99.000.200.000.550.00-53158.79%
EW220812P001000002022-08-08 1:20PM EDT100.000.310.000.200.00-13945.70%
EW220812P001010002022-08-09 1:25PM EDT101.000.800.000.300.00-12842.87%
EW220812P001020002022-08-09 12:17PM EDT102.000.75--0.00---0.00%
EW220812P001030002022-08-11 10:15AM EDT103.000.200.000.35-1.40-87.50%523625.29%
EW220812P001040002022-08-10 9:51AM EDT104.001.300.250.650.00-94322.46%
EW220812P001050002022-08-08 9:45AM EDT105.000.950.851.200.00-11520.70%
EW220812P001070002022-08-11 10:05AM EDT107.002.032.103.20-1.47-42.00%1739.36%
EW220812P001080002022-08-08 3:25PM EDT108.002.922.854.100.00-212041.50%
EW220812P001090002022-08-02 3:14PM EDT109.007.094.005.000.00-2240.23%
EW220812P001100002022-07-28 12:13PM EDT110.004.804.906.000.00--046.29%