Canada markets closed

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.52-1.71 (-1.96%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW210129C000750002021-01-19 9:33AM EST75.0013.208.8013.500.00-1185.16%
EW210129C000775002021-01-21 9:46AM EST77.5010.080.000.000.00-100.00%
EW210129C000850002021-01-22 1:38PM EST85.002.552.252.70-1.40-35.44%11351.61%
EW210129C000860002021-01-22 3:35PM EST86.001.901.653.30-3.75-66.37%3357.18%
EW210129C000870002021-01-22 1:29PM EST87.001.651.254.90-0.88-34.78%143379.13%
EW210129C000875002021-01-22 12:32PM EST87.501.581.051.50-0.62-28.18%625249.37%
EW210129C000880002021-01-21 12:47PM EST88.001.461.001.30-0.54-27.00%66848.68%
EW210129C000885002021-01-20 1:23PM EST88.501.770.804.900.00-310786.84%
EW210129C000890002021-01-22 1:47PM EST89.000.900.701.75-0.75-45.45%1016754.00%
EW210129C000895002021-01-19 3:00PM EST89.502.000.500.950.00-51450.49%
EW210129C000900002021-01-22 12:30PM EST90.000.850.550.90-0.40-32.00%15652.30%
EW210129C000905002021-01-19 1:26PM EST90.501.500.454.200.00-13289.99%
EW210129C000910002021-01-22 12:32PM EST91.000.640.400.60-0.26-28.89%127049.51%
EW210129C000915002021-01-19 11:59AM EST91.501.100.300.550.00-1150.54%
EW210129C000925002021-01-22 11:40AM EST92.500.400.251.20-0.47-54.02%19061.33%
EW210129C000930002021-01-20 9:51AM EST93.000.750.000.450.00-42754.44%
EW210129C000935002021-01-21 2:38PM EST93.500.210.100.40-0.25-54.35%35754.79%
EW210129C000940002021-01-19 10:00AM EST94.000.800.150.400.00-1451.47%
EW210129C000950002021-01-21 2:19PM EST95.000.230.150.25-0.06-20.69%11415951.56%
EW210129C000960002021-01-11 10:26AM EST96.000.320.050.25-0.63-66.32%727551.95%
EW210129C000970002021-01-19 12:04AM EST97.000.160.000.450.00-5960.74%
EW210129C001000002021-01-11 2:50PM EST100.000.440.000.400.00-3769.92%
EW210129C001050002021-01-22 11:46AM EST105.000.050.000.150.00-4573.05%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW210129P000750002020-12-21 11:48AM EST75.000.250.000.950.00-1778.22%
EW210129P000775002020-12-17 1:51PM EST77.500.920.100.350.00--051.66%
EW210129P000790002021-01-07 3:14PM EST79.000.410.200.400.00--2051.76%
EW210129P000800002021-01-22 2:43PM EST80.000.400.100.70-0.10-20.00%1456.25%
EW210129P000810002021-01-19 10:40AM EST81.000.420.000.750.00--151.12%
EW210129P000820002021-01-21 2:38PM EST82.000.540.650.900.00-72948.24%
EW210129P000825002021-01-15 10:47AM EST82.500.900.001.850.00-41967.48%
EW210129P000830002021-01-21 9:55AM EST83.000.900.001.150.00-5046.88%
EW210129P000840002021-01-21 3:41PM EST84.001.051.102.400.00-1452.00%
EW210129P000845002021-01-22 2:58PM EST84.501.651.254.90+0.10+6.45%1775.88%
EW210129P000850002021-01-22 3:56PM EST85.001.751.651.95+0.45+34.62%19521546.73%
EW210129P000855002021-01-22 2:50PM EST85.502.111.852.20+0.16+8.21%25646.78%
EW210129P000860002021-01-21 1:28PM EST86.001.631.952.500.00-21047.56%
EW210129P000865002021-01-08 10:31AM EST86.502.402.253.700.00-1151.66%
EW210129P000870002021-01-19 3:02PM EST87.001.852.553.900.00-435150.64%
EW210129P000875002021-01-19 2:30PM EST87.502.102.904.200.00-31350.93%
EW210129P000880002021-01-12 12:48PM EST88.002.803.004.500.00-2364.80%
EW210129P000885002021-01-19 12:04AM EST88.503.282.004.900.00--166.41%
EW210129P000890002021-01-11 2:39PM EST89.002.903.705.100.00--163.28%
EW210129P000900002021-01-22 10:51AM EST90.004.624.605.40+0.77+20.00%13752.83%
EW210129P000940002020-12-31 11:25AM EST94.005.846.0010.900.00-22114.80%