Singapore markets closed

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.56+0.41 (+0.43%)
At close: 04:00PM EDT
95.05 -0.51 (-0.53%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240419C000750002024-03-15 10:12AM EDT75.0018.3718.9022.800.00-1861.33%
EW240419C000775002024-03-13 2:43PM EDT77.5016.3016.4020.300.00-1354.49%
EW240419C000800002024-03-15 10:04AM EDT80.0013.6614.0018.000.00-153152.73%
EW240419C000825002024-03-26 9:30AM EDT82.5011.3711.5015.500.00-106982.30%
EW240419C000850002024-03-27 3:00PM EDT85.0010.209.0012.900.00-360770.87%
EW240419C000875002024-03-19 3:53PM EDT87.507.726.8010.000.00-540755.44%
EW240419C000900002024-03-28 10:56AM EDT90.006.006.107.00+0.10+1.69%217639.06%
EW240419C000925002024-03-28 3:54PM EDT92.504.312.854.40+0.31+7.75%527628.10%
EW240419C000950002024-03-28 1:50PM EDT95.002.432.452.60+0.03+1.25%8770224.74%
EW240419C000975002024-03-28 3:46PM EDT97.501.401.301.450.00-17563724.22%
EW240419C001000002024-03-28 3:47PM EDT100.000.700.600.75+0.15+27.27%1454324.29%
EW240419C001050002024-03-28 9:48AM EDT105.000.150.050.15+0.01+7.14%72,23124.41%
EW240419C001100002024-03-22 9:30AM EDT110.000.050.000.050.00-31527.74%
EW240419C001150002024-03-07 3:01PM EDT115.000.050.000.050.00--434.96%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW240419P000750002024-03-18 12:59PM EDT75.000.040.000.750.00-1564.84%
EW240419P000775002024-03-28 11:17AM EDT77.500.110.000.10-0.03-21.43%1644.53%
EW240419P000800002024-03-19 3:43PM EDT80.000.030.000.10-0.17-85.00%113538.77%
EW240419P000825002024-03-19 3:43PM EDT82.500.230.000.750.00-233053.08%
EW240419P000850002024-03-27 3:00PM EDT85.000.150.000.350.00-371636.18%
EW240419P000875002024-03-28 10:48AM EDT87.500.220.150.20-0.03-12.00%250425.29%
EW240419P000900002024-03-26 3:35PM EDT90.000.350.350.45-0.49-58.33%867324.17%
EW240419P000925002024-03-28 9:42AM EDT92.500.930.800.90-0.32-25.60%750922.61%
EW240419P000950002024-03-26 11:47AM EDT95.002.551.601.750.00-5733721.63%
EW240419P000975002024-03-22 11:35AM EDT97.504.702.953.100.00-111220.95%