Canada markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
95.24+5.61 (+6.26%)
At close: 4:00PM EDT

94.41 -0.83 (-0.87%)
After hours: 6:44PM EDT

In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW210423C000550002021-04-20 2:10PM EDT55.0035.5037.5042.400.00-11650.00%
EW210423C000795002021-03-31 11:42AM EDT79.505.8013.0017.900.00-20294.53%
EW210423C000805002021-04-05 11:37AM EDT80.506.3012.0016.900.00-429281.54%
EW210423C000810002021-04-05 2:41PM EDT81.006.1011.5016.300.00-24269.73%
EW210423C000825002021-03-29 2:32PM EDT82.503.2010.0015.000.00-33260.64%
EW210423C000830002021-04-16 3:40PM EDT83.008.289.6014.100.00-12233.69%
EW210423C000840002021-04-21 9:51AM EDT84.009.008.5013.30+1.90+26.76%15231.15%
EW210423C000845002021-04-12 3:03PM EDT84.503.208.0012.800.00-13224.71%
EW210423C000850002021-04-15 9:52AM EDT85.003.257.5012.200.00-63213.48%
EW210423C000855002021-04-14 3:37PM EDT85.508.007.0011.70+5.50+220.00%12207.03%
EW210423C000860002021-04-16 3:40PM EDT86.005.906.5011.400.00-1123210.06%
EW210423C000865002021-04-21 9:51AM EDT86.506.456.2010.90+2.05+46.59%710203.52%
EW210423C000870002021-04-21 11:43AM EDT87.008.005.6010.50+3.60+81.82%374201.42%
EW210423C000875002021-04-21 12:13PM EDT87.507.685.009.70+6.13+395.48%144181.30%
EW210423C000880002021-04-19 9:43AM EDT88.006.514.708.90+3.14+93.18%131161.13%
EW210423C000885002021-04-21 11:10AM EDT88.506.606.008.30+4.10+164.00%223889.45%
EW210423C000890002021-04-20 3:00PM EDT89.002.593.508.300.00-5045165.92%
EW210423C000895002021-04-21 11:29AM EDT89.506.503.207.90+4.50+225.00%1132163.43%
EW210423C000900002021-04-21 2:13PM EDT90.004.704.306.60+3.12+197.47%328960.94%
EW210423C000910002021-04-21 11:39AM EDT91.004.403.905.50+3.15+252.00%465567.68%
EW210423C000920002021-04-21 1:26PM EDT92.003.001.005.00+1.95+185.71%7880112.74%
EW210423C000950002021-04-21 3:41PM EDT95.000.860.700.95+0.56+186.67%31718929.35%
EW210423C001050002021-04-20 3:12PM EDT105.000.050.000.250.00-1280.27%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW210423P000550002021-04-21 3:00PM EDT55.000.01-0.05-0.02-66.67%2022312.50%
EW210423P000750002021-04-07 9:57AM EDT75.000.800.000.050.00-513135.94%
EW210423P000770002021-04-12 10:41AM EDT77.000.550.000.050.00-10055122.66%
EW210423P000780002021-04-07 9:57AM EDT78.001.040.000.050.00-59115.63%
EW210423P000790002021-04-20 3:57PM EDT79.000.100.000.050.00-6244109.38%
EW210423P000800002021-04-21 10:17AM EDT80.000.020.000.05-0.08-80.00%5100103.13%
EW210423P000805002021-04-21 9:30AM EDT80.500.050.000.250.00-223127.73%
EW210423P000820002021-04-20 3:57PM EDT82.000.200.000.250.00-5456116.02%
EW210423P000825002021-04-13 10:20AM EDT82.500.800.000.250.00-11112.11%
EW210423P000830002021-04-21 3:54PM EDT83.000.030.000.05-0.27-90.00%237083.59%
EW210423P000835002021-04-20 3:29PM EDT83.500.310.000.250.00-67104.30%
EW210423P000840002021-04-21 12:39PM EDT84.000.030.000.20-0.27-90.00%258196.29%
EW210423P000845002021-04-21 9:56AM EDT84.500.050.000.25-0.40-88.89%4696.48%
EW210423P000850002021-04-21 1:36PM EDT85.000.050.000.05-0.50-90.91%344471.09%
EW210423P000855002021-04-21 11:11AM EDT85.501.540.000.25+1.09+242.22%108288.67%
EW210423P000860002021-04-20 3:40PM EDT86.000.700.000.250.00-116884.96%
EW210423P000870002021-04-21 12:21PM EDT87.000.050.000.25-0.95-95.00%625677.15%
EW210423P000875002021-04-21 11:11AM EDT87.500.190.150.25-0.86-81.90%182481.45%
EW210423P000880002021-04-21 3:45PM EDT88.000.050.000.05-1.30-96.30%708451.56%
EW210423P000885002021-04-21 1:33PM EDT88.500.050.000.25-1.40-96.55%291665.23%
EW210423P000890002021-04-21 11:41AM EDT89.000.170.000.25-1.45-89.51%2961.33%
EW210423P001000002021-04-20 2:12PM EDT100.009.302.807.500.00-1065.53%
EW210423P001050002021-03-15 12:01AM EDT105.0022.000.000.000.00--00.00%