UK markets close in 3 hours 8 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.11-0.26 (-0.37%)
At close: 04:00PM EDT
70.50 +0.39 (+0.56%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW231020C000550002023-09-18 11:32AM EDT55.0017.900.000.000.00--40.00%
EW231020C000675002023-09-25 9:47AM EDT67.503.410.000.000.00-120.00%
EW231020C000700002023-09-27 11:43AM EDT70.002.500.000.000.00-7230.00%
EW231020C000725002023-09-27 1:02PM EDT72.501.100.000.000.00-171,0653.13%
EW231020C000750002023-09-27 3:20PM EDT75.000.500.000.000.00-212,8926.25%
EW231020C000775002023-09-27 3:20PM EDT77.500.200.000.000.00-101,54812.50%
EW231020C000800002023-09-27 3:25PM EDT80.000.250.000.000.00-5002,87712.50%
EW231020C000825002023-09-25 2:20PM EDT82.500.100.000.000.00-525,71012.50%
EW231020C000850002023-09-25 12:01PM EDT85.000.050.000.000.00-12058712.50%
EW231020C000875002023-09-26 10:29AM EDT87.500.050.000.000.00-33425.00%
EW231020C000900002023-09-26 11:08AM EDT90.000.060.000.000.00-31225.00%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW231020P000550002023-08-23 2:22PM EDT55.000.230.000.100.00-2552.15%
EW231020P000600002023-09-26 1:19PM EDT60.000.060.000.000.00-406212.50%
EW231020P000625002023-09-26 3:15PM EDT62.500.200.000.000.00-142412.50%
EW231020P000650002023-09-26 2:56PM EDT65.000.450.000.000.00-4416.25%
EW231020P000675002023-09-27 11:28AM EDT67.500.750.000.000.00-191,0013.13%
EW231020P000700002023-09-27 3:48PM EDT70.001.790.000.000.00-295230.20%
EW231020P000725002023-09-27 3:52PM EDT72.503.290.000.000.00-71,0100.00%
EW231020P000750002023-09-27 9:42AM EDT75.004.000.000.000.00-19760.00%
EW231020P000775002023-09-26 10:18AM EDT77.507.400.000.000.00-17930.00%
EW231020P000800002023-09-25 3:08PM EDT80.0011.050.000.000.00-1850.00%
EW231020P000825002023-09-11 11:18AM EDT82.507.600.000.000.00-140.00%
EW231020P000850002023-09-12 10:58AM EDT85.0011.600.000.000.00-400.00%
EW231020P000900002023-08-24 10:31AM EDT90.0014.1019.7020.900.00-6067.24%
EW231020P000950002023-09-11 10:29AM EDT95.0019.960.000.000.00--00.00%