NYSE - Delayed Quote USD

Edwards Lifesciences Corporation (EW)

88.61 +0.86 (+0.98%)
At close: April 24 at 4:00 PM EDT
87.15 -1.46 (-1.65%)
After hours: April 24 at 7:46 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EW240517C00045000 1/22/2024 3:09 PM 45 32.20 40.50 44.70 0.00 0.00% - 100 192.48%
EW240517C00047500 1/22/2024 3:12 PM 47.5 29.70 38.10 42.20 0.00 0.00% - 85 179.44%
EW240517C00055000 1/5/2024 2:56 PM 55 19.80 29.80 34.50 0.00 0.00% 1 0 136.72%
EW240517C00057500 11/13/2023 3:15 PM 57.5 11.30 17.40 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 12/14/2023 7:07 PM 62.5 17.90 14.00 14.30 0.00 0.00% 1 123 0.00%
EW240517C00065000 1/18/2024 2:59 PM 65 12.10 20.10 24.50 0.00 0.00% 6 204 97.07%
EW240517C00067500 3/4/2024 8:30 PM 67.5 20.52 24.20 27.50 0.00 0.00% 2 296 162.99%
EW240517C00070000 4/19/2024 3:13 PM 70 16.41 0.00 0.00 0.00 0.00% 1 0 0.00%
EW240517C00072500 3/14/2024 4:00 PM 72.5 21.85 16.30 20.10 0.00 0.00% 1 65 94.36%
EW240517C00075000 4/23/2024 3:09 PM 75 13.01 0.00 0.00 0.00 0.00% 3 0 0.00%
EW240517C00077500 4/19/2024 3:01 PM 77.5 9.93 0.00 0.00 0.00 0.00% 1 0 0.00%
EW240517C00080000 4/19/2024 3:13 PM 80 7.77 0.00 0.00 0.00 0.00% 1 0 0.00%
EW240517C00082500 4/24/2024 2:26 PM 82.5 7.40 0.00 0.00 0.00 0.00% 21 0 0.00%
EW240517C00085000 4/22/2024 5:49 PM 85 4.60 0.00 0.00 0.00 0.00% 1 0 0.00%
EW240517C00087500 4/24/2024 7:35 PM 87.5 4.30 0.00 0.00 0.00 0.00% 414 0 0.00%
EW240517C00090000 4/24/2024 7:38 PM 90 2.95 0.00 0.00 0.00 0.00% 161 0 1.56%
EW240517C00092500 4/24/2024 7:38 PM 92.5 2.00 0.00 0.00 0.00 0.00% 24 0 3.13%
EW240517C00095000 4/24/2024 3:38 PM 95 1.25 0.00 0.00 0.00 0.00% 52 0 6.25%
EW240517C00097500 4/24/2024 7:46 PM 97.5 0.75 0.00 0.00 0.00 0.00% 3 0 12.50%
EW240517C00100000 4/24/2024 7:57 PM 100 0.45 0.00 0.00 0.00 0.00% 82 0 12.50%
EW240517C00105000 4/24/2024 6:27 PM 105 0.15 0.00 0.00 0.00 0.00% 67 0 12.50%
EW240517C00110000 4/23/2024 4:47 PM 110 0.05 0.00 0.00 0.00 0.00% 10 0 25.00%
EW240517C00115000 4/3/2024 4:14 PM 115 0.20 0.00 0.00 0.00 0.00% 1 0 25.00%
EW240517C00120000 4/16/2024 5:40 PM 120 0.05 0.00 0.00 0.00 0.00% 10 0 25.00%
EW240517C00125000 4/15/2024 2:53 PM 125 0.05 0.00 0.00 0.00 0.00% - 0 25.00%

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% 3 4 217.97%
EW240517P00035000 10/26/2023 7:56 PM 35 0.40 0.00 0.75 0.00 0.00% - 1 203.13%
EW240517P00037500 9/19/2023 5:54 PM 37.5 0.20 0.00 0.75 0.00 0.00% - 2 189.45%
EW240517P00040000 3/6/2024 2:57 PM 40 0.20 0.00 0.45 0.00 0.00% 1 26 161.72%
EW240517P00042500 1/5/2024 3:14 PM 42.5 0.18 0.00 0.75 0.00 0.00% 1 1 164.45%
EW240517P00047500 11/28/2023 3:01 PM 47.5 0.62 0.00 0.00 0.00 0.00% 10 1,003 50.00%
EW240517P00050000 12/20/2023 2:53 PM 50 0.35 0.00 0.75 0.00 0.00% 2 1,732 132.03%
EW240517P00055000 4/15/2024 2:15 PM 55 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
EW240517P00057500 2/8/2024 7:52 PM 57.5 0.15 0.00 1.90 0.00 0.00% 1 114 128.42%
EW240517P00060000 3/26/2024 6:16 PM 60 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
EW240517P00062500 3/22/2024 3:44 PM 62.5 0.10 0.00 0.75 0.00 0.00% 1 169 86.91%
EW240517P00065000 3/13/2024 5:59 PM 65 0.15 0.00 0.75 0.00 0.00% 1 123 78.71%
EW240517P00067500 3/28/2024 6:15 PM 67.5 0.50 0.00 0.00 0.00 0.00% 10 0 25.00%
EW240517P00070000 4/19/2024 7:48 PM 70 0.19 0.00 0.00 0.00 0.00% 1 0 25.00%
EW240517P00072500 4/17/2024 2:08 PM 72.5 0.27 0.00 0.00 0.00 0.00% 1 0 25.00%
EW240517P00075000 4/22/2024 1:51 PM 75 0.44 0.00 0.00 0.00 0.00% 1 0 12.50%
EW240517P00077500 4/24/2024 6:59 PM 77.5 0.39 0.00 0.00 0.00 0.00% 9 0 12.50%
EW240517P00080000 4/24/2024 7:11 PM 80 0.65 0.00 0.00 0.00 0.00% 43 0 12.50%
EW240517P00082500 4/24/2024 7:56 PM 82.5 1.05 0.00 0.00 0.00 0.00% 19 0 6.25%
EW240517P00085000 4/24/2024 7:52 PM 85 1.75 0.00 0.00 0.00 0.00% 11 0 3.13%
EW240517P00087500 4/24/2024 7:35 PM 87.5 2.65 0.00 0.00 0.00 0.00% 27 0 1.56%
EW240517P00090000 4/24/2024 7:59 PM 90 3.90 0.00 0.00 0.00 0.00% 18 0 0.00%
EW240517P00092500 4/24/2024 2:37 PM 92.5 5.70 0.00 0.00 0.00 0.00% 12 0 0.00%
EW240517P00095000 4/15/2024 7:19 PM 95 7.40 0.00 0.00 0.00 0.00% 15 0 0.00%
EW240517P00097500 4/16/2024 3:24 PM 97.5 8.85 0.00 0.00 0.00 0.00% 1 0 0.00%
EW240517P00100000 4/24/2024 3:42 PM 100 11.88 0.00 0.00 0.00 0.00% 8 0 0.00%

Related Tickers

BSX Boston Scientific Corporation
72.91
+5.68%
 
SYK Stryker Corporation
336.85
+0.58%
 
DXCM DexCom, Inc.
137.87
+2.89%
 
MDT Medtronic plc
80.38
-1.12%
 
ALGN Align Technology, Inc.
313.78
+0.61%
 
PODD Insulet Corporation
167.25
-0.01%
 
SWAV Shockwave Medical, Inc.
328.87
+0.10%
 
ABT Abbott Laboratories
106.89
-0.65%
 
BIO Bio-Rad Laboratories, Inc.
278.21
-2.48%
 
NARI Inari Medical, Inc.
38.18
+2.88%