NYSE - Delayed Quote USD

Edwards Lifesciences Corporation (EW)

85.09 -0.16 (-0.19%)
At close: May 6 at 4:00 PM EDT
85.70 +0.61 (+0.72%)
Pre-Market: 7:35 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EW240517C00045000 5/1/2024 6:55 PM 45 40.80 0.00 0.00 0.00 0.00% 100 50 0.00%
EW240517C00047500 5/1/2024 6:53 PM 47.5 38.20 0.00 0.00 0.00 0.00% - 0 0.00%
EW240517C00055000 1/5/2024 2:56 PM 55 19.80 29.80 34.50 0.00 0.00% 1 0 237.06%
EW240517C00057500 11/13/2023 3:15 PM 57.5 11.30 18.90 20.80 0.00 0.00% - 25 0.00%
EW240517C00060000 12/12/2023 5:58 PM 60 14.70 16.10 18.30 0.00 0.00% 1 86 0.00%
EW240517C00062500 4/26/2024 1:31 PM 62.5 24.68 0.00 0.00 0.00 0.00% 1 121 0.00%
EW240517C00065000 1/18/2024 2:59 PM 65 12.10 20.10 24.50 0.00 0.00% 6 204 172.07%
EW240517C00067500 5/3/2024 6:48 PM 67.5 18.20 0.00 0.00 0.00 0.00% 8 290 0.00%
EW240517C00070000 4/25/2024 7:26 PM 70 18.38 0.00 0.00 0.00 0.00% 1 130 0.00%
EW240517C00072500 4/26/2024 1:31 PM 72.5 14.80 0.00 0.00 0.00 0.00% 1 65 0.00%
EW240517C00075000 5/6/2024 4:53 PM 75 10.50 0.00 0.00 0.00 0.00% 1 273 0.00%
EW240517C00077500 5/3/2024 1:44 PM 77.5 8.65 0.00 0.00 0.00 0.00% 6 142 0.00%
EW240517C00080000 5/3/2024 7:58 PM 80 5.60 0.00 0.00 0.00 0.00% 3 237 0.00%
EW240517C00082500 4/30/2024 4:55 PM 82.5 3.20 0.00 0.00 0.00 0.00% 2 244 0.00%
EW240517C00085000 5/6/2024 7:15 PM 85 1.45 0.00 0.00 0.00 0.00% 11 431 0.00%
EW240517C00087500 5/6/2024 6:15 PM 87.5 0.55 0.00 0.00 0.00 0.00% 8 1,192 3.13%
EW240517C00090000 5/6/2024 6:41 PM 90 0.20 0.00 0.00 0.00 0.00% 14 2,361 6.25%
EW240517C00092500 5/6/2024 6:33 PM 92.5 0.10 0.00 0.00 0.00 0.00% 8 1,444 12.50%
EW240517C00095000 5/6/2024 7:09 PM 95 0.10 0.00 0.00 0.00 0.00% 2 5,531 12.50%
EW240517C00097500 4/29/2024 2:16 PM 97.5 0.07 0.00 0.00 0.00 0.00% 7 1,253 25.00%
EW240517C00100000 5/6/2024 7:26 PM 100 0.04 0.00 0.00 0.00 0.00% 2 1,590 25.00%
EW240517C00105000 4/26/2024 2:39 PM 105 0.02 0.00 0.00 0.00 0.00% 1 4,175 25.00%
EW240517C00110000 4/25/2024 7:23 PM 110 0.10 0.00 0.00 0.00 0.00% 1 211 25.00%
EW240517C00115000 4/25/2024 7:59 PM 115 0.05 0.00 0.00 0.00 0.00% 53 45 50.00%
EW240517C00120000 4/16/2024 5:40 PM 120 0.05 0.00 0.00 0.00 0.00% 10 35 50.00%
EW240517C00125000 4/15/2024 2:53 PM 125 0.05 0.00 0.00 0.00 0.00% - 22 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EW240517P00032500 12/12/2023 8:52 PM 32.5 0.10 0.00 0.75 0.00 0.00% 1 4 305.86%
EW240517P00035000 10/26/2023 7:56 PM 35 0.40 0.00 0.75 0.00 0.00% - 0 284.18%
EW240517P00037500 9/19/2023 5:54 PM 37.5 0.20 0.00 0.75 0.00 0.00% - 2 264.26%
EW240517P00040000 3/6/2024 2:57 PM 40 0.20 0.00 0.00 0.00 0.00% 1 26 50.00%
EW240517P00042500 1/5/2024 3:14 PM 42.5 0.18 0.00 0.75 0.00 0.00% 1 1 227.93%
EW240517P00047500 11/28/2023 3:01 PM 47.5 0.62 0.00 0.75 0.00 0.00% 10 1,003 195.70%
EW240517P00050000 12/20/2023 2:53 PM 50 0.35 0.00 0.75 0.00 0.00% 2 1,732 180.66%
EW240517P00055000 4/15/2024 2:15 PM 55 0.05 0.00 0.00 0.00 0.00% 1 1,300 50.00%
EW240517P00057500 2/8/2024 7:52 PM 57.5 0.15 0.00 1.90 0.00 0.00% 1 114 173.54%
EW240517P00060000 3/26/2024 6:16 PM 60 0.10 0.00 0.75 0.00 0.00% 2 231 126.76%
EW240517P00062500 3/22/2024 3:44 PM 62.5 0.10 0.00 0.75 0.00 0.00% 1 169 114.45%
EW240517P00065000 5/2/2024 6:36 PM 65 0.05 0.00 0.00 0.00 0.00% 10 133 25.00%
EW240517P00067500 4/25/2024 7:13 PM 67.5 0.05 0.00 0.00 0.00 0.00% 7 101 25.00%
EW240517P00070000 4/25/2024 7:16 PM 70 0.15 0.00 0.00 0.00 0.00% 4 149 25.00%
EW240517P00072500 5/6/2024 1:41 PM 72.5 0.05 0.00 0.00 0.00 0.00% 4 116 25.00%
EW240517P00075000 5/6/2024 4:11 PM 75 0.15 0.00 0.00 0.00 0.00% 2 111 12.50%
EW240517P00077500 5/3/2024 4:42 PM 77.5 0.17 0.00 0.00 0.00 0.00% 1 4,648 12.50%
EW240517P00080000 5/6/2024 7:31 PM 80 0.18 0.00 0.00 0.00 0.00% 8 5,829 6.25%
EW240517P00082500 5/6/2024 7:54 PM 82.5 0.45 0.00 0.00 0.00 0.00% 10 423 6.25%
EW240517P00085000 5/6/2024 7:30 PM 85 1.30 0.00 0.00 0.00 0.00% 8 1,693 0.20%
EW240517P00087500 5/3/2024 4:42 PM 87.5 2.43 0.00 0.00 0.00 0.00% 2 3,877 0.00%
EW240517P00090000 5/6/2024 1:32 PM 90 4.00 0.00 0.00 0.00 0.00% 20 2,487 0.00%
EW240517P00092500 4/30/2024 7:51 PM 92.5 7.48 0.00 0.00 0.00 0.00% 16 220 0.00%
EW240517P00095000 4/29/2024 6:27 PM 95 9.50 0.00 0.00 0.00 0.00% 2 2 0.00%
EW240517P00097500 5/3/2024 6:17 PM 97.5 11.93 0.00 0.00 0.00 0.00% 1 16 0.00%
EW240517P00100000 4/26/2024 2:41 PM 100 13.61 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

BSX Boston Scientific Corporation
72.55
-0.41%
 
MDT Medtronic plc
81.76
+0.09%
 
DXCM DexCom, Inc.
129.65
+1.00%
 
SYK Stryker Corporation
325.50
-0.90%
 
ABT Abbott Laboratories
105.64
-0.25%
 
ZBH Zimmer Biomet Holdings, Inc.
120.56
-0.90%
 
SWAV Shockwave Medical, Inc.
330.00
-0.12%
 
PODD Insulet Corporation
176.40
+1.13%
 
NARI Inari Medical, Inc.
41.84
-0.45%
 
ALGN Align Technology, Inc.
287.37
-0.17%