NYSE - Nasdaq Real Time Price USD

Edwards Lifesciences Corporation (EW)

Compare
70.28
-0.76
(-1.07%)
At close: January 15 at 4:00:02 PM EST
68.03
-2.25
(-3.20%)
Pre-Market: 5:36:16 AM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EW250117C00035000 1/10/2025 3:05 PM 35 38.90 0.00 0.00 0.00 0.00% 8 0 0.00%
EW250117C00042500 10/30/2024 10:44 AM 42.5 26.40 26.70 31.20 0.00 0.00% 1 0 553.52%
EW250117C00045000 1/31/2023 1:05 PM 45 37.00 38.80 43.10 0.00 0.00% - 1 1,678.91%
EW250117C00047500 10/31/2024 10:38 AM 47.5 20.49 22.40 26.80 0.00 0.00% 5 0 525.00%
EW250117C00050000 12/26/2024 10:38 AM 50 25.19 0.00 0.00 0.00 0.00% 5 0 0.00%
EW250117C00052500 11/27/2024 10:20 AM 52.5 20.25 21.10 26.00 0.00 0.00% 1 1 715.63%
EW250117C00055000 1/8/2025 11:18 AM 55 19.54 0.00 0.00 0.00 0.00% 1 0 0.00%
EW250117C00057500 8/22/2024 10:34 AM 57.5 16.20 9.60 13.90 0.00 0.00% 1 55 276.37%
EW250117C00060000 1/14/2025 11:02 AM 60 11.26 0.00 0.00 0.00 0.00% 1 0 0.00%
EW250117C00062500 1/13/2025 3:28 PM 62.5 8.89 0.00 0.00 0.00 0.00% 8 0 0.00%
EW250117C00065000 1/15/2025 3:54 PM 65 5.55 0.00 0.00 0.00 0.00% 8 0 0.00%
EW250117C00067500 1/14/2025 3:02 PM 67.5 3.55 0.00 0.00 0.00 0.00% 1 0 0.00%
EW250117C00070000 1/15/2025 3:54 PM 70 0.93 0.00 0.00 0.00 0.00% 66 0 0.00%
EW250117C00072500 1/15/2025 3:55 PM 72.5 0.15 0.00 0.00 0.00 0.00% 330 0 12.50%
EW250117C00075000 1/15/2025 3:11 PM 75 0.10 0.00 0.00 0.00 0.00% 689 0 25.00%
EW250117C00077500 1/15/2025 3:54 PM 77.5 0.05 0.00 0.00 0.00 0.00% 9 0 25.00%
EW250117C00080000 1/15/2025 12:01 PM 80 0.07 0.00 0.00 0.00 0.00% 24 0 50.00%
EW250117C00082500 1/15/2025 1:29 PM 82.5 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
EW250117C00085000 1/13/2025 3:28 PM 85 0.09 0.00 0.00 0.00 0.00% 31 0 50.00%
EW250117C00087500 1/7/2025 1:43 PM 87.5 0.35 0.00 0.00 0.00 0.00% 4 0 50.00%
EW250117C00090000 1/13/2025 10:34 AM 90 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
EW250117C00092500 1/13/2025 9:30 AM 92.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
EW250117C00095000 1/14/2025 11:06 AM 95 0.03 0.00 0.00 0.00 0.00% 10 0 50.00%
EW250117C00097500 12/30/2024 3:38 PM 97.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
EW250117C00100000 1/13/2025 9:51 AM 100 0.75 0.00 0.00 0.00 0.00% 2 0 50.00%
EW250117C00105000 12/23/2024 3:57 PM 105 0.04 0.00 0.00 0.00 0.00% 20 0 50.00%
EW250117C00110000 1/15/2025 9:37 AM 110 0.06 0.00 0.00 0.00 0.00% 7 0 50.00%
EW250117C00115000 12/23/2024 1:48 PM 115 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
EW250117C00120000 11/7/2024 9:36 AM 120 0.05 0.00 0.50 0.00 0.00% 17 170 372.66%
EW250117C00125000 10/24/2024 1:36 PM 125 0.05 0.00 1.30 0.00 0.00% 5 182 468.95%
EW250117C00130000 10/23/2024 12:28 PM 130 0.05 0.00 1.30 0.00 0.00% 2 152 492.58%
EW250117C00135000 11/25/2024 9:42 AM 135 0.06 0.00 1.35 0.00 0.00% 1 11 518.75%
EW250117C00140000 3/7/2024 12:50 PM 140 0.70 0.65 2.45 0.00 0.00% 2 5 645.51%
EW250117C00145000 9/23/2024 9:30 AM 145 0.05 0.00 0.75 0.00 0.00% 7 87 505.47%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EW250117P00030000 12/27/2024 3:54 PM 30 0.93 0.00 0.00 0.00 0.00% 15 0 50.00%
EW250117P00032500 12/11/2024 10:48 AM 32.5 0.08 0.00 0.75 0.00 0.00% 5 50 608.59%
EW250117P00035000 11/26/2024 2:58 PM 35 0.05 0.00 1.35 0.00 0.00% 4 672 630.47%
EW250117P00037500 2/15/2024 3:36 PM 37.5 0.10 0.00 1.50 0.00 0.00% 3 13 591.41%
EW250117P00040000 11/21/2024 9:48 AM 40 0.05 0.00 0.75 0.00 0.00% 361 258 462.89%
EW250117P00042500 8/7/2024 10:04 AM 42.5 0.41 0.05 0.80 0.00 0.00% 2 8 431.25%
EW250117P00045000 12/11/2024 10:48 AM 45 0.12 0.00 0.95 0.00 0.00% 5 551 399.61%
EW250117P00047500 12/23/2024 1:59 PM 47.5 0.05 0.00 0.00 0.00 0.00% 45 0 50.00%
EW250117P00050000 12/23/2024 3:52 PM 50 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
EW250117P00052500 12/19/2024 10:43 AM 52.5 0.20 0.00 0.00 0.00 0.00% 3 0 50.00%
EW250117P00055000 12/27/2024 12:24 PM 55 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
EW250117P00057500 1/7/2025 1:53 PM 57.5 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
EW250117P00060000 1/10/2025 12:09 PM 60 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
EW250117P00062500 1/13/2025 9:32 AM 62.5 0.16 0.00 0.00 0.00 0.00% 224 0 50.00%
EW250117P00065000 1/15/2025 1:39 PM 65 0.13 0.00 0.00 0.00 0.00% 4 0 25.00%
EW250117P00067500 1/15/2025 12:35 PM 67.5 0.10 0.00 0.00 0.00 0.00% 607 0 12.50%
EW250117P00070000 1/15/2025 2:46 PM 70 0.30 0.00 0.00 0.00 0.00% 34 0 1.56%
EW250117P00072500 1/15/2025 11:57 AM 72.5 1.82 0.00 0.00 0.00 0.00% 9 0 0.00%
EW250117P00075000 1/15/2025 2:28 PM 75 4.29 0.00 0.00 0.00 0.00% 2 0 0.00%
EW250117P00077500 1/14/2025 3:27 PM 77.5 6.60 0.00 0.00 0.00 0.00% 1 0 0.00%
EW250117P00080000 1/15/2025 3:19 PM 80 9.70 0.00 0.00 0.00 0.00% 250 0 0.00%
EW250117P00082500 1/15/2025 3:19 PM 82.5 12.20 0.00 0.00 0.00 0.00% 250 0 0.00%
EW250117P00085000 12/20/2024 3:50 PM 85 10.52 0.00 0.00 0.00 0.00% 100 0 0.00%
EW250117P00087500 11/7/2024 3:53 PM 87.5 20.42 14.60 17.90 0.00 0.00% 373 125 235.55%
EW250117P00090000 12/5/2024 10:41 AM 90 17.17 14.70 17.40 0.00 0.00% 93 23 0.00%
EW250117P00092500 7/26/2024 3:30 PM 92.5 29.00 19.70 23.40 0.00 0.00% 136 0 321.88%
EW250117P00095000 11/26/2024 9:30 AM 95 23.58 17.50 20.70 0.00 0.00% 1 0 0.00%
EW250117P00097500 7/25/2024 3:26 PM 97.5 36.10 24.70 29.00 0.00 0.00% 70 0 409.67%
EW250117P00100000 7/25/2024 3:26 PM 100 38.60 27.20 31.50 0.00 0.00% 41 0 429.49%
EW250117P00105000 2/24/2023 12:26 PM 105 28.90 24.00 29.00 0.00 0.00% 4 4 0.00%
EW250117P00110000 3/20/2024 12:24 PM 110 18.90 23.90 25.30 0.00 0.00% 17 17 0.00%
EW250117P00115000 7/20/2023 11:12 AM 115 23.20 36.50 40.20 0.00 0.00% - 0 0.00%
EW250117P00120000 3/25/2024 12:06 PM 120 27.10 29.60 32.50 0.00 0.00% 7 0 0.00%

Related Tickers

BSX Boston Scientific Corporation
96.89
+1.30%
 
MDT Medtronic plc
85.40
+0.18%
 
DXCM DexCom, Inc.
80.40
+1.55%
 
SYK Stryker Corporation
368.61
+1.60%
 
INSP Inspire Medical Systems, Inc.
176.33
+3.73%
 
ABT Abbott Laboratories
111.10
-1.18%
 
PODD Insulet Corporation
264.38
-1.00%
 
ZBH Zimmer Biomet Holdings, Inc.
106.51
+1.72%
 
PEN Penumbra, Inc.
261.77
+3.51%
 
GMED Globus Medical, Inc.
90.65
+2.80%