UK markets open in 5 hours 59 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.26-2.20 (-1.83%)
At close: 04:00PM EST
118.26 0.00 (0.00%)
After hours: 05:36PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW220121C000266702021-11-01 8:41AM EST26.6792.9979.3083.500.00-660.00%
EW220121C000300002021-11-10 6:59AM EST30.0052.0089.5093.800.00-11973.63%
EW220121C000316702021-11-10 6:59AM EST31.6751.0088.0092.200.00-11946.68%
EW220121C000333302021-11-10 6:59AM EST33.330.5786.0090.600.00---900.39%
EW220121C000350002021-11-10 6:59AM EST35.0049.8584.5088.800.00-31869.34%
EW220121C000366702021-11-10 6:59AM EST36.6777.0083.0087.200.00-230847.27%
EW220121C000400002021-11-01 2:42PM EST40.0076.1665.8070.000.00-660.00%
EW220121C000433302021-11-10 6:59AM EST43.3357.1076.1080.700.00-1162734.77%
EW220121C000450002022-01-10 2:19PM EST45.0074.6271.5075.200.00-5053350.00%
EW220121C000466702021-11-10 6:59AM EST46.6735.7073.0077.300.00-420692.38%
EW220121C000483302021-11-10 6:59AM EST48.3316.9571.1075.800.00--27667.48%
EW220121C000500002021-12-23 1:15PM EST50.0078.5066.8070.000.00-106332.81%
EW220121C000516702021-11-10 6:59AM EST51.6714.3768.0072.300.00--9627.05%
EW220121C000533302021-11-10 6:59AM EST53.3353.6066.1070.800.00-57103604.69%
EW220121C000550002021-11-10 6:59AM EST55.0032.5064.5068.800.00-328578.22%
EW220121C000566702022-01-04 11:45AM EST56.6772.1160.2063.200.00-338278.91%
EW220121C000583302021-11-10 6:59AM EST58.3331.0061.1065.700.00-159545.41%
EW220121C000600002021-12-21 1:22PM EST60.0062.0056.7060.000.00-958251.95%
EW220121C000616702022-01-14 2:56PM EST61.6756.2655.5057.80+24.04+74.61%634230.47%
EW220121C000633302021-11-10 6:59AM EST63.3332.2056.0060.500.00-272486.82%
EW220121C000650002021-11-30 10:44AM EST65.0046.1864.4067.000.00-1024806.93%
EW220121C000666702022-01-13 9:39AM EST66.6755.0050.1053.200.00-1156205.47%
EW220121C000700002022-01-13 3:52PM EST70.0050.0547.2049.500.00-100156199.22%
EW220121C000733302022-01-14 9:32AM EST73.3346.2443.1046.50-2.76-5.63%1123315.72%
EW220121C000750002021-12-31 11:51AM EST75.0055.6042.1044.700.00-323187.11%
EW220121C000766702021-12-31 11:52AM EST76.6753.6540.2042.900.00-3173278.22%
EW220121C000800002022-01-12 11:09AM EST80.0043.2037.0039.800.00-9107163.28%
EW220121C000833302021-11-11 3:33PM EST83.3331.5636.2040.600.00-1377320.22%
EW220121C000850002021-12-14 12:01PM EST85.0032.8036.2038.500.00-9181327.39%
EW220121C000866702021-11-23 2:47PM EST86.6726.2040.6044.200.00-1484497.27%
EW220121C000900002022-01-04 10:32AM EST90.0037.7526.3030.300.00-416699.80%
EW220121C000933302021-12-31 10:13AM EST93.3337.2523.2026.800.00-634094.92%
EW220121C000950002022-01-11 1:34PM EST95.0026.1322.1024.600.00-19592.19%
EW220121C000966702022-01-14 11:42AM EST96.6721.4320.8023.20-4.37-16.94%19868114.16%
EW220121C001000002022-01-13 12:19PM EST100.0022.0016.1019.600.00-20232137.40%
EW220121C001033302021-12-27 9:33AM EST103.3326.0014.0016.600.00-112581.25%
EW220121C001050002022-01-11 2:35PM EST105.0016.5212.0015.100.00-325469.53%
EW220121C001066702021-12-31 2:41PM EST106.6724.0010.7013.500.00-1246272.17%
EW220121C001100002022-01-14 11:58AM EST110.007.767.008.90-3.24-29.45%4748960.35%
EW220121C001133302022-01-10 10:55AM EST113.337.004.406.500.00-125964.70%
EW220121C001150002022-01-14 12:42PM EST115.003.852.555.40-3.43-47.12%629864.89%
EW220121C001166702022-01-14 11:58AM EST116.672.322.502.90-1.83-44.10%3036036.57%
EW220121C001170002022-01-12 3:33PM EST117.006.034.805.900.00--285.50%
EW220121C001190002022-01-14 2:50PM EST119.001.203.604.10-2.10-63.64%-1076.03%
EW220121C001200002022-01-14 3:53PM EST120.000.950.651.15-2.55-72.86%161,20334.06%
EW220121C001210002022-01-14 3:56PM EST121.000.730.401.40-1.72-70.20%5345.46%
EW220121C001220002022-01-12 11:09AM EST122.003.000.000.600.00-21534.18%
EW220121C001230002022-01-12 3:30PM EST123.000.480.101.80-0.65-57.52%1028165.65%
EW220121C001240002022-01-11 2:51PM EST124.001.290.150.800.00-21349.07%
EW220121C001250002022-01-14 3:07PM EST125.000.190.050.50-0.57-75.00%1837345.56%
EW220121C001260002022-01-12 10:24AM EST126.000.950.000.400.00-52246.48%
EW220121C001270002022-01-11 2:49PM EST127.000.640.000.400.00-111450.49%
EW220121C001280002022-01-13 11:38AM EST128.000.240.002.300.00-170276.81%
EW220121C001290002022-01-11 3:44PM EST129.000.550.000.400.00-1258.11%
EW220121C001300002022-01-13 3:12PM EST130.000.360.000.350.00-261,42950.78%
EW220121C001310002022-01-13 3:26PM EST131.000.150.001.350.00-33475.59%
EW220121C001320002022-01-11 12:38PM EST132.000.230.002.200.00-1192.68%
EW220121C001340002022-01-07 12:11PM EST134.000.170.000.600.00-1170.80%
EW220121C001350002022-01-13 9:52AM EST135.000.200.000.650.00-237175.29%
EW220121C001400002022-01-12 1:10PM EST140.000.050.000.050.00-495660.16%
EW220121C001450002022-01-11 9:30AM EST145.000.230.000.550.00-310101.56%
EW220121C001500002021-11-01 10:48AM EST150.000.250.002.300.00-728157.91%
EW220121C001550002021-11-10 6:59AM EST155.000.350.002.100.00-34168.99%
EW220121C001600002021-11-10 6:59AM EST160.000.250.002.150.00-10184.08%
EW220121C001650002020-05-12 8:34AM EST165.0076.0075.3077.900.00-281,769.92%
EW220121C001700002020-05-21 1:27PM EST170.0070.0071.9074.800.00-3151,701.07%
EW220121C001750002020-03-27 3:32AM EST175.0056.5070.9075.400.00-181,710.84%
EW220121C001800002020-05-18 1:56PM EST180.0062.9664.9067.400.00-11071,558.06%
EW220121C001850002020-04-23 12:57PM EST185.0064.5958.7060.700.00-1101,430.32%
EW220121C001900002020-05-13 2:01PM EST190.0053.5058.5061.600.00-1371,451.86%
EW220121C001950002020-05-01 8:40AM EST195.0057.4255.3058.000.00-1471,394.24%
EW220121C002000002020-05-13 2:53PM EST200.0049.0052.3055.400.00-1971,350.59%
EW220121C002100002020-04-29 10:02AM EST210.0045.0043.3046.800.00-3101,204.91%
EW220121C002200002020-05-20 8:34AM EST220.0040.1041.1045.000.00-2561,191.70%
EW220121C002300002020-05-27 1:53PM EST230.0033.0035.7039.500.00-7641,114.06%
EW220121C002400002020-05-27 11:01AM EST240.0027.7531.5034.700.00-1631,053.96%
EW220121C002500002020-05-11 9:14AM EST250.0029.0027.3031.300.00-11391,005.71%
EW220121C002600002020-05-05 8:35AM EST260.0021.5023.5027.000.00-516951.44%
EW220121C002700002020-04-28 9:44AM EST270.0021.1920.9023.000.00-15908.84%
EW220121C002800002020-05-19 2:36PM EST280.0017.4016.7020.200.00-267859.81%
EW220121C002900002020-05-18 8:33AM EST290.0015.8013.9017.300.00-3351820.07%
EW220121C003000002020-03-16 9:16AM EST300.005.1011.7016.000.00-100799.71%
EW220121C003100002020-04-07 11:54AM EST310.008.209.1013.000.00-1323753.86%
EW220121C003200002020-03-27 3:32AM EST320.0014.0010.1012.400.00--1772.07%
EW220121C003300002020-04-16 11:19AM EST330.009.005.108.400.00-530675.05%
EW220121C003400002020-04-07 2:47PM EST340.003.505.008.000.00-222680.18%
EW220121C003500002020-04-07 11:17AM EST350.004.143.106.800.00-25144645.70%
EW220121C003600002020-05-07 2:15PM EST360.004.402.205.000.00-1196610.16%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW220121P000266702021-11-10 6:59AM EST26.679.980.002.150.00--0788.09%
EW220121P000283302021-11-10 6:59AM EST28.330.150.002.150.00-517757.03%
EW220121P000300002021-11-10 6:59AM EST30.000.100.002.150.00-12727.54%
EW220121P000316702021-11-10 6:59AM EST31.671.530.002.150.00--6700.00%
EW220121P000333302021-11-10 6:59AM EST33.3310.390.002.150.00--6674.22%
EW220121P000350002021-11-10 6:59AM EST35.000.700.102.150.00-9087656.05%
EW220121P000366702021-11-10 6:59AM EST36.670.850.252.150.00-144641.41%
EW220121P000383302021-11-10 6:59AM EST38.330.030.000.050.00-129350.00%
EW220121P000400002021-11-10 6:59AM EST40.000.350.250.300.00-45455.08%
EW220121P000416702021-11-10 6:59AM EST41.670.350.002.150.00-233562.89%
EW220121P000433302021-11-10 6:59AM EST43.330.450.302.150.00-252559.57%
EW220121P000450002021-11-10 6:59AM EST45.000.550.352.150.00-290542.97%
EW220121P000466702021-11-10 6:59AM EST46.670.600.052.150.00-420509.77%
EW220121P000483302021-11-10 6:59AM EST48.330.250.102.150.00-127495.12%
EW220121P000500002021-11-10 6:59AM EST50.000.250.052.050.00-328471.09%
EW220121P000516702021-11-10 6:59AM EST51.670.850.002.200.00-226459.96%
EW220121P000533302021-11-10 6:59AM EST53.330.850.002.200.00-124444.34%
EW220121P000550002021-11-10 6:59AM EST55.000.750.000.600.00-259335.16%
EW220121P000566702021-11-10 6:59AM EST56.670.350.152.200.00-346420.90%
EW220121P000583302021-11-10 6:59AM EST58.330.350.150.700.00-472330.86%
EW220121P000600002021-11-10 6:59AM EST60.000.700.202.250.00-30195396.48%
EW220121P000616702021-11-10 6:59AM EST61.670.750.202.250.00-2146382.81%
EW220121P000633302021-11-10 6:59AM EST63.330.420.150.700.00-3264296.48%
EW220121P000650002021-11-10 6:59AM EST65.000.150.002.150.00-1378345.70%
EW220121P000666702022-01-10 11:43AM EST66.670.050.002.150.00-2303333.40%
EW220121P000700002022-01-10 11:43AM EST70.000.050.002.150.00-2503309.57%
EW220121P000733302021-11-10 6:59AM EST73.330.800.001.350.00-21310258.01%
EW220121P000750002022-01-10 11:43AM EST75.000.050.000.600.00-2435211.72%
EW220121P000766702021-11-10 6:59AM EST76.671.010.000.350.00-9535185.16%
EW220121P000800002022-01-11 11:53AM EST80.000.050.000.150.00-10402149.22%
EW220121P000833302022-01-12 10:44AM EST83.330.050.001.100.00-6480190.63%
EW220121P000850002021-12-22 3:54PM EST85.000.100.000.400.00-4509149.61%
EW220121P000866702021-11-30 11:00AM EST86.671.600.002.150.00-8678203.22%
EW220121P000900002022-01-13 3:12PM EST90.000.120.000.750.00-1608143.36%
EW220121P000933302021-11-30 10:59AM EST93.332.100.002.150.00-5191164.94%
EW220121P000950002022-01-13 3:12PM EST95.000.270.000.750.00-1416119.73%
EW220121P000966702021-12-23 10:01AM EST96.670.310.000.750.00-1135111.91%
EW220121P001000002022-01-03 9:36AM EST100.000.050.000.450.00-766886.62%
EW220121P001033302021-12-30 10:11AM EST103.330.150.000.500.00-120074.32%
EW220121P001050002022-01-07 3:59PM EST105.000.300.050.900.00-112,92378.66%
EW220121P001066702021-12-27 9:42AM EST106.670.420.002.250.00-2414593.07%
EW220121P001100002022-01-11 9:53AM EST110.000.550.150.95-0.15-21.43%568157.42%
EW220121P001120002022-01-11 1:13PM EST112.000.640.150.350.00--140.82%
EW220121P001133302022-01-03 11:38AM EST113.330.550.251.150.00-110455.32%
EW220121P001150002022-01-11 10:58AM EST115.001.000.051.000.00-213541.65%
EW220121P001160002022-01-14 11:19AM EST116.001.500.851.15+0.48+47.06%200338.18%
EW220121P001166702022-01-13 12:09PM EST116.670.500.901.350.00-134537.35%
EW220121P001170002022-01-14 3:56PM EST117.001.481.001.40+0.88+146.67%6135.79%
EW220121P001180002022-01-14 1:19PM EST118.002.250.600.95+1.25+125.00%-319.48%
EW220121P001190002022-01-14 3:01PM EST119.002.351.702.35+0.95+67.86%41135.35%
EW220121P001200002022-01-14 3:33PM EST120.002.682.252.90+1.58+143.64%827034.25%
EW220121P001210002022-01-14 11:25AM EST121.004.592.154.40+2.74+148.11%1450.51%
EW220121P001220002022-01-14 10:26AM EST122.003.903.305.20+1.56+66.67%115852.83%
EW220121P001230002022-01-11 3:29PM EST123.006.263.806.30+3.40+118.88%320460.74%
EW220121P001240002022-01-10 1:54PM EST124.006.125.007.000.00-12459.86%
EW220121P001250002022-01-13 9:52AM EST125.005.906.007.90+2.05+53.25%215262.74%
EW220121P001260002022-01-05 3:15PM EST126.003.506.209.700.00-357585.74%
EW220121P001270002022-01-07 9:30AM EST127.005.707.9010.600.00-102554.25%
EW220121P001280002022-01-07 9:46AM EST128.005.758.6011.100.00-103282.08%
EW220121P001290002021-12-28 12:03PM EST129.002.959.0013.000.00-1010052.05%
EW220121P001300002022-01-06 1:26PM EST130.007.2010.7012.900.00-13585.94%
EW220121P001310002021-12-30 10:39AM EST131.003.0011.8013.800.00--4087.40%
EW220121P001350002022-01-14 2:12PM EST135.0017.4015.0018.60+9.14+110.65%2555.08%
EW220121P001400002022-01-04 10:43AM EST140.0018.0019.8023.600.00-21145.70%
EW220121P001450002021-12-22 2:09PM EST145.0017.8024.7028.600.00-23164.21%
EW220121P001500002021-11-10 6:59AM EST150.0038.9025.8030.400.00-210.00%
EW220121P001550002021-12-23 9:45AM EST155.0026.7134.7038.600.00-10197.61%
EW220121P001600002020-02-05 1:16PM EST160.009.2515.1018.700.00-300.00%
EW220121P001650002020-05-26 11:50AM EST165.0016.6014.4016.300.00-12100.00%
EW220121P001700002020-03-19 8:34AM EST170.0040.5018.7022.000.00-160.00%
EW220121P001750002020-05-04 12:41PM EST175.0026.2017.6020.600.00-110.00%
EW220121P001800002020-05-26 9:52AM EST180.0022.3019.3022.200.00-15270.00%
EW220121P001850002020-03-12 2:48PM EST185.0038.9028.7031.900.00-290.00%
EW220121P001900002020-05-08 1:49PM EST190.0027.9022.8025.800.00-10420.00%
EW220121P001950002020-05-26 2:17PM EST195.0026.7024.1027.700.00-1001130.00%
EW220121P002000002020-05-27 11:01AM EST200.0031.8626.1029.700.00-1160.00%
EW220121P002100002020-05-12 8:40AM EST210.0034.1030.9033.900.00-5230.00%
EW220121P002200002020-03-25 2:07PM EST220.0052.7040.1043.200.00-10350.00%
EW220121P002300002020-05-27 11:01AM EST230.0046.4540.0043.500.00-1740.00%
EW220121P002400002019-12-18 11:46AM EST240.0036.0034.1036.700.00-1180.00%
EW220121P002500002019-11-26 10:52AM EST250.0039.9140.3044.200.00-100.00%
EW220121P002600002020-04-09 9:28AM EST260.0069.6061.8066.000.00-5210.00%
EW220121P003000002020-04-21 9:10AM EST300.0093.5090.3094.000.00-120.00%