UK markets close in 5 hours 25 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.85-2.70 (-3.53%)
At close: 04:00PM EST
72.32 -1.53 (-2.07%)
Pre-market: 04:19AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221209C000690002022-11-04 2:34PM EST69.002.756.209.700.00-22173.54%
EW221209C000700002022-11-17 10:36AM EST70.005.210.000.000.00-1000.00%
EW221209C000710002022-11-10 2:33PM EST71.003.800.000.000.00--00.00%
EW221209C000720002022-12-01 2:33PM EST72.006.320.000.000.00-100.00%
EW221209C000730002022-11-28 10:31AM EST73.004.100.000.000.00-100.00%
EW221209C000740002022-12-05 1:01PM EST74.001.600.000.000.00-2700.78%
EW221209C000750002022-12-05 3:55PM EST75.001.440.000.000.00-1,66603.13%
EW221209C000760002022-12-05 3:59PM EST76.001.170.000.000.00-5006.25%
EW221209C000770002022-12-05 3:21PM EST77.000.850.000.000.00-6012.50%
EW221209C000780002022-12-05 2:09PM EST78.000.300.000.000.00-3012.50%
EW221209C000790002022-12-05 2:06PM EST79.000.250.000.000.00-7012.50%
EW221209C000800002022-12-05 12:39PM EST80.000.150.000.000.00-804025.00%
EW221209C000810002022-12-05 12:17PM EST81.000.100.000.000.00-21025.00%
EW221209C000820002022-12-02 11:55AM EST82.000.350.000.000.00-1025.00%
EW221209C000870002022-12-02 11:39AM EST87.000.040.000.000.00-1025.00%
EW221209C000880002022-12-02 11:42AM EST88.000.040.000.000.00-6050.00%
EW221209C000890002022-12-02 11:45AM EST89.000.050.000.000.00-16050.00%
EW221209C000900002022-12-02 11:46AM EST90.000.050.000.000.00-2050.00%
EW221209C000910002022-12-02 11:56AM EST91.000.050.000.000.00-29050.00%
EW221209C000940002022-11-23 12:16PM EST94.000.050.000.000.00--050.00%
EW221209C001000002022-12-05 12:50PM EST100.000.010.000.000.00-77050.00%
EW221209C001050002022-11-28 11:24AM EST105.000.050.000.000.00--050.00%
EW221209C001100002022-11-28 11:24AM EST110.000.050.000.000.00--050.00%
EW221209C001150002022-11-28 11:25AM EST115.000.050.000.000.00--050.00%
EW221209C001200002022-11-28 11:25AM EST120.000.050.000.000.00--050.00%
EW221209C001250002022-12-01 10:46AM EST125.000.010.000.000.00-160050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW221209P000450002022-12-05 12:25PM EST45.000.010.000.000.00-100050.00%
EW221209P000500002022-12-05 9:31AM EST50.000.010.000.000.00-155050.00%
EW221209P000550002022-11-22 10:10AM EST55.000.050.000.000.00-5050.00%
EW221209P000590002022-11-28 12:51PM EST59.000.050.000.000.00--050.00%
EW221209P000600002022-11-28 11:42AM EST60.000.050.000.000.00--050.00%
EW221209P000610002022-11-28 11:14AM EST61.000.050.000.000.00--050.00%
EW221209P000630002022-12-05 12:04PM EST63.000.050.000.000.00-14025.00%
EW221209P000640002022-12-05 10:50AM EST64.000.050.000.000.00-12025.00%
EW221209P000650002022-11-11 1:15PM EST65.000.590.000.000.00-19025.00%
EW221209P000660002022-12-05 3:31PM EST66.000.200.000.000.00-12025.00%
EW221209P000680002022-12-05 3:44PM EST68.000.200.000.000.00-1025.00%
EW221209P000690002022-12-05 2:19PM EST69.000.300.000.000.00-14012.50%
EW221209P000700002022-12-05 2:19PM EST70.000.450.000.000.00-7012.50%
EW221209P000710002022-12-05 11:27AM EST71.000.480.000.000.00-2012.50%
EW221209P000720002022-12-05 1:16PM EST72.000.700.000.000.00-1806.25%
EW221209P000730002022-12-05 3:58PM EST73.001.300.000.000.00-6703.13%
EW221209P000740002022-12-05 1:55PM EST74.001.550.000.000.00-6700.00%
EW221209P000750002022-12-05 12:09PM EST75.001.800.000.000.00-8400.00%
EW221209P000760002022-12-05 3:31PM EST76.003.100.000.000.00-3900.00%
EW221209P000770002022-12-02 3:51PM EST77.001.800.000.000.00-40200.00%
EW221209P000780002022-12-02 2:43PM EST78.002.530.000.000.00-600.00%
EW221209P000790002022-12-01 1:18PM EST79.002.520.000.000.00--00.00%
EW221209P000800002022-12-02 1:33PM EST80.003.560.000.000.00-200.00%