Canada markets closed

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.87+0.38 (+0.43%)
At close: 4:00PM EST

86.61 -1.26 (-1.43%)
After hours: 6:41PM EST

In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW210115C000250002020-07-09 4:07PM EST25.0049.670.000.000.00--00.00%
EW210115C000266702020-07-09 4:07PM EST26.672.130.000.000.00--00.00%
EW210115C000300002020-07-09 4:07PM EST30.000.950.000.000.00--00.00%
EW210115C000316702020-07-09 4:07PM EST31.6743.340.000.000.00--00.00%
EW210115C000333302021-01-08 2:30PM EST33.3357.0052.0056.900.00-3001,550.78%
EW210115C000350002020-07-09 4:07PM EST35.0030.000.000.000.00--00.00%
EW210115C000366702020-07-09 4:07PM EST36.670.140.000.000.00---0.00%
EW210115C000400002020-09-18 10:59AM EST40.0044.1544.9046.100.00-3960.00%
EW210115C000416702020-10-21 1:17PM EST41.6741.7842.2043.800.00-390.00%
EW210115C000433302021-01-13 10:46AM EST43.3344.7042.0046.900.00-5301,186.72%
EW210115C000450002020-07-09 4:07PM EST45.0028.670.000.000.00--480.00%
EW210115C000466702020-07-09 4:07PM EST46.6730.040.000.000.00--1710.00%
EW210115C000483302020-07-09 4:07PM EST48.3324.420.000.000.00--2850.00%
EW210115C000500002020-12-10 11:33AM EST50.0037.5038.1043.000.00-18721,032.03%
EW210115C000516702020-07-09 4:07PM EST51.6725.460.000.000.00--240.00%
EW210115C000533302020-10-06 10:03AM EST53.3326.900.000.000.00-1190.00%
EW210115C000550002020-11-12 11:14AM EST55.0025.2828.7029.700.00-1140.00%
EW210115C000566702020-09-28 8:48AM EST56.6722.7515.0017.200.00-31320.00%
EW210115C000583302020-12-31 3:03PM EST58.3332.9027.0031.900.00-120776.95%
EW210115C000600002020-12-23 1:31PM EST60.0029.0925.5030.000.00-30121711.91%
EW210115C000616702021-01-13 2:16PM EST61.6727.5723.5028.400.00-1551681.84%
EW210115C000633302020-07-06 8:43AM EST63.3311.3816.5017.800.00-32070.00%
EW210115C000650002021-01-11 9:34AM EST65.0023.4720.8025.300.00-91,148319.92%
EW210115C000666702021-01-14 11:16AM EST66.6722.6518.9023.400.00-9205572.66%
EW210115C000700002021-01-15 2:43PM EST70.0018.0015.1018.60-1.27-6.59%7311348.83%
EW210115C000733302021-01-12 3:34PM EST73.3314.0012.3016.90-0.60-4.11%20171.88%
EW210115C000750002021-01-15 2:18PM EST75.0012.1011.7014.90-2.00-14.18%12114230.08%
EW210115C000766702021-01-15 3:50PM EST76.6711.0010.3012.10-0.62-5.34%9050.00%
EW210115C000800002021-01-15 3:08PM EST80.007.605.408.00-0.67-8.10%60979115.23%
EW210115C000820002020-12-31 10:31AM EST82.008.004.008.200.00-29104.69%
EW210115C000830002020-12-23 12:54PM EST83.007.002.656.900.00--1224.51%
EW210115C000833302021-01-14 2:55PM EST83.334.303.504.90-1.30-23.21%841699.61%
EW210115C000835002020-12-30 12:08PM EST83.506.202.656.200.00-2358.98%
EW210115C000840002021-01-06 9:36AM EST84.003.611.606.000.00-30209.18%
EW210115C000845002020-12-21 11:41AM EST84.502.751.253.500.00--058.98%
EW210115C000850002021-01-15 3:50PM EST85.002.701.653.00-1.26-31.82%3747652.34%
EW210115C000855002021-01-07 12:51PM EST85.503.800.854.300.00-20052.93%
EW210115C000860002021-01-05 9:52AM EST86.003.451.704.600.00-10114.75%
EW210115C000865002021-01-06 12:59PM EST86.502.350.353.800.00--070.02%
EW210115C000866702021-01-15 11:55AM EST86.670.500.951.35-0.70-58.33%2289530.47%
EW210115C000870002021-01-15 1:32PM EST87.000.330.353.00-1.92-85.33%82165.14%
EW210115C000875002021-01-15 1:47PM EST87.500.200.150.45-1.77-89.85%14011.82%
EW210115C000880002021-01-12 12:31PM EST88.000.800.000.050.00-105.57%
EW210115C000885002021-01-15 11:43AM EST88.500.100.000.10-0.40-80.00%269217.38%
EW210115C000890002021-01-14 3:47PM EST89.000.250.000.050.00-164319.92%
EW210115C000895002021-01-14 3:29PM EST89.500.130.000.15-0.07-35.00%21436.33%
EW210115C000900002021-01-15 12:52PM EST90.000.040.000.05-0.02-33.33%33031.84%
EW210115C000905002021-01-15 2:21PM EST90.500.010.000.40-0.39-97.50%12454.69%
EW210115C000910002021-01-15 1:24PM EST91.000.130.000.25-0.04-23.53%5053.32%
EW210115C000915002021-01-14 11:29AM EST91.500.090.000.300.00-5962.31%
EW210115C000920002021-01-15 12:52PM EST92.000.020.000.05-0.10-83.33%1052.73%
EW210115C000925002021-01-12 3:32PM EST92.500.100.000.000.00-32025.00%
EW210115C000930002021-01-08 2:07PM EST93.000.510.004.300.00-40224.12%
EW210115C000933302021-01-15 9:43AM EST93.330.120.000.20+0.01+9.09%6067475.78%
EW210115C000935002021-01-08 2:58PM EST93.500.450.002.200.00-30166.21%
EW210115C000945002021-01-07 3:57PM EST94.500.200.000.250.00--091.80%
EW210115C000950002021-01-15 11:06AM EST95.000.030.000.05-0.02-40.00%184,06072.66%
EW210115C000966702021-01-12 2:53PM EST96.670.050.000.250.00-5240113.28%
EW210115C001000002021-01-14 3:22PM EST100.000.030.000.050.00-63,833110.94%
EW210115C001033302020-12-10 12:06PM EST103.330.200.000.550.00-1096202.34%
EW210115C001050002020-10-22 12:38PM EST105.000.170.000.600.00-37221.48%
EW210115C001066702020-11-18 9:30AM EST106.670.050.000.150.00-245183.59%
EW210115C001100002020-12-23 1:33PM EST110.000.080.000.250.00-151,441225.00%
EW210115C001133302020-09-01 8:30AM EST113.330.350.000.350.00-215263.28%
EW210115C001150002019-06-09 11:09PM EST115.0058.2077.6080.500.00-0106,520.31%
EW210115C001166702020-09-02 2:07PM EST116.670.600.000.300.00-10245280.08%
EW210115C001200002020-12-30 12:16PM EST120.000.040.000.250.00-6498293.75%
EW210115C001250002020-12-30 12:20PM EST125.000.060.001.000.00-50415.23%
EW210115C001300002021-01-11 9:30AM EST130.000.050.001.000.00-27449.81%
EW210115C001350002020-05-13 8:33AM EST135.0086.0090.9094.500.00-2160.00%
EW210115C001400002019-09-26 2:49PM EST140.0090.1093.1096.900.00-3500.00%
EW210115C001450002020-05-15 2:31PM EST145.0073.2881.9085.600.00-1957,982.03%
EW210115C001500002020-05-28 12:33PM EST150.0082.5077.5081.200.00-5286,807.42%
EW210115C001550002020-05-11 2:14PM EST155.0076.3873.3076.400.00-186,059.38%
EW210115C001600002020-05-26 8:41AM EST160.0069.0968.9072.600.00-165,549.61%
EW210115C001650002020-05-26 8:41AM EST165.0065.0964.9067.500.00-1115,086.72%
EW210115C001700002020-05-14 8:56AM EST170.0052.5060.7063.600.00-2384,738.67%
EW210115C001750002020-05-28 8:30AM EST175.0053.2056.9059.700.00-5414,446.68%
EW210115C001800002020-05-14 9:48AM EST180.0046.3052.9055.800.00-2614,174.71%
EW210115C001850002020-04-07 2:29PM EST185.0035.8047.7049.600.00-2223,807.52%
EW210115C001900002020-04-17 11:38AM EST190.0052.6739.1041.200.00-7683,304.10%
EW210115C001950002020-05-22 1:59PM EST195.0039.9541.9044.700.00-14363,522.07%
EW210115C002000002020-05-28 12:46PM EST200.0041.1238.4041.800.00-1663,355.76%
EW210115C002100002020-05-28 12:46PM EST210.0034.7131.5035.200.00-1493,019.04%
EW210115C002200002020-05-27 9:53AM EST220.0021.7026.4029.400.00-4852,766.70%
EW210115C002300002020-05-28 9:50AM EST230.0022.5021.3024.100.00-11722,529.39%
EW210115C002400002020-05-28 12:51PM EST240.0019.1416.7019.600.00-32672,322.36%
EW210115C002500002020-05-27 10:16AM EST250.0010.0013.0015.500.00-101812,141.11%
EW210115C002600002020-05-28 2:17PM EST260.0011.339.8012.000.00-21891,977.15%
EW210115C002700002020-05-28 12:51PM EST270.008.557.109.200.00-32441,832.03%
EW210115C002800002020-05-20 2:45PM EST280.005.905.007.100.00-41401,711.33%
EW210115C002900002020-05-11 12:29PM EST290.005.203.204.300.00-2521,543.75%
EW210115C003000002020-05-19 8:30AM EST300.003.001.953.600.00-16121,469.92%
EW210115C003100002020-03-17 2:16PM EST310.001.200.954.300.00-8111,478.91%
EW210115C003200002020-05-28 11:37AM EST320.001.390.652.150.00-4161,333.79%
EW210115C003300002020-03-03 2:54PM EST330.001.300.001.200.00-1441,185.16%
EW210115C003400002020-01-28 3:50PM EST340.002.150.000.000.00-5050.00%
EW210115C003500002020-03-17 10:04AM EST350.000.920.301.550.00-3781,307.81%
EW210115C003600002020-04-08 1:55PM EST360.000.550.000.800.00-21651,177.34%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW210115P000250002020-07-09 4:07PM EST25.001.12-0.000.00--16550.00%
EW210115P000266702020-07-09 4:07PM EST26.674.030.000.000.00--050.00%
EW210115P000283302020-07-09 4:07PM EST28.330.330.000.000.00--050.00%
EW210115P000300002020-09-23 2:34PM EST30.000.120.000.250.00-131939.06%
EW210115P000316702020-07-09 4:07PM EST31.670.200.000.000.00--3350.00%
EW210115P000333302020-07-09 4:07PM EST33.330.580.000.000.00--4850.00%
EW210115P000350002020-09-02 1:34PM EST35.000.150.000.250.00-290812.50%
EW210115P000366702020-07-09 4:07PM EST36.670.900.000.000.00--6350.00%
EW210115P000383302020-08-07 10:03AM EST38.330.250.000.800.00-158891.41%
EW210115P000400002020-07-29 8:32AM EST40.000.200.000.350.00-139739.06%
EW210115P000416702020-10-20 8:41AM EST41.670.100.000.250.00-379668.75%
EW210115P000433302021-01-04 9:30AM EST43.330.050.001.650.00-30898.05%
EW210115P000450002020-10-08 8:40AM EST45.000.100.000.350.00-362638.28%
EW210115P000466702020-09-18 11:00AM EST46.670.210.000.000.00-69350.00%
EW210115P000483302020-09-18 11:00AM EST48.330.250.000.000.00-612050.00%
EW210115P000500002020-11-17 9:30AM EST50.000.180.000.150.00-6478482.81%
EW210115P000516702020-09-22 9:43AM EST51.670.300.000.000.00-50050.00%
EW210115P000533302020-09-28 9:07AM EST53.330.350.000.650.00-4257548.83%
EW210115P000550002020-12-01 9:30AM EST55.000.050.000.100.00-1288387.50%
EW210115P000566702020-11-13 12:48PM EST56.670.050.000.150.00-114514385.94%
EW210115P000583302020-11-30 1:00PM EST58.330.100.000.100.00-3676343.75%
EW210115P000600002021-01-04 12:18PM EST60.000.050.000.350.00-1477389.06%
EW210115P000616702020-12-28 1:13PM EST61.670.050.000.300.00-5354355.47%
EW210115P000633302020-12-18 9:30AM EST63.330.050.001.500.00-1569465.63%
EW210115P000650002021-01-07 9:49AM EST65.000.050.000.050.00-60239.06%
EW210115P000666702021-01-15 10:02AM EST66.670.200.000.15+0.15+300.00%61,033256.25%
EW210115P000700002020-12-31 11:06AM EST70.000.050.000.300.00-8649243.75%
EW210115P000733302020-12-08 12:51PM EST73.330.450.000.150.00-35429178.13%
EW210115P000750002021-01-08 10:45AM EST75.000.150.000.350.00-2304186.72%
EW210115P000766702020-12-28 11:39AM EST76.670.200.000.350.00-20165.23%
EW210115P000780002020-12-22 1:45PM EST78.000.180.001.10-0.19-51.35%116199.90%
EW210115P000790002020-12-21 10:30AM EST79.001.250.001.950.00--0224.81%
EW210115P000800002021-01-11 2:51PM EST80.000.050.000.050.00-766785.94%
EW210115P000810002021-01-04 12:49PM EST81.000.250.000.350.00-2960110.35%
EW210115P000815002020-12-22 3:49PM EST81.500.800.003.700.00--0243.75%
EW210115P000820002021-01-07 3:48PM EST82.000.050.000.250.00-21989.84%
EW210115P000825002020-12-22 3:49PM EST82.500.960.003.000.00--0200.20%
EW210115P000830002021-01-04 2:23PM EST83.000.050.000.350.00-141684.38%
EW210115P000833302021-01-08 2:44PM EST83.330.200.000.400.00-223383.01%
EW210115P000835002020-12-31 2:15PM EST83.500.200.000.400.00-1080.66%
EW210115P000840002021-01-11 9:59AM EST84.000.120.001.000.00-222101.17%
EW210115P000845002021-01-15 3:26PM EST84.500.030.000.10-0.05-62.50%1055.08%
EW210115P000850002021-01-12 1:49PM EST85.000.050.000.450.00-19062.11%
EW210115P000855002021-01-05 10:08AM EST85.500.850.000.200.00-12452.54%
EW210115P000860002021-01-14 3:10PM EST86.000.120.001.350.00-1078.13%
EW210115P000865002021-01-15 3:26PM EST86.500.070.000.10-0.23-76.67%22028.71%
EW210115P000866702021-01-06 11:39AM EST86.671.250.000.900.00-311950.98%
EW210115P000870002021-01-15 12:01PM EST87.000.300.000.10+0.05+20.00%127521.29%
EW210115P000875002021-01-13 12:04PM EST87.500.350.000.850.00-68055.96%
EW210115P000880002021-01-14 11:38AM EST88.000.100.000.30-0.25-71.43%11412.50%
EW210115P000885002021-01-15 2:55PM EST88.501.100.502.25+0.30+37.50%133655.86%
EW210115P000890002021-01-14 3:03PM EST89.001.151.003.90+0.36+45.57%1099.12%
EW210115P000895002021-01-15 2:22PM EST89.502.101.505.00+0.30+16.67%68126.66%
EW210115P000900002021-01-15 3:13PM EST90.002.452.002.40+1.32+116.81%1053.42%
EW210115P000905002021-01-15 9:40AM EST90.503.251.654.20+1.79+122.60%51862.70%
EW210115P000910002021-01-15 3:42PM EST91.002.983.003.30+0.25+9.16%1311358.20%
EW210115P000915002020-12-28 11:43AM EST91.502.501.805.900.00-6669.73%
EW210115P000920002021-01-08 2:11PM EST92.002.302.355.900.00-11183.79%
EW210115P000950002020-05-22 10:55AM EST95.000.600.051.450.00-1110.00%
EW210115P000966702020-12-23 11:20AM EST96.677.806.7010.800.00--12274.12%
EW210115P001000002020-12-17 7:17PM EST100.0013.009.6014.500.00-10346.48%
EW210115P001033302020-07-09 4:07PM EST103.3347.200.000.000.00---0.00%
EW210115P001050002019-12-30 3:50PM EST105.000.950.251.200.00-2290.00%
EW210115P001066702020-07-09 4:07PM EST106.6750.070.000.000.00--30.00%
EW210115P001100002020-04-21 1:46PM EST110.002.700.702.200.00-10210.00%
EW210115P001133302020-09-11 11:31AM EST113.3331.5029.0030.200.00-10631.05%
EW210115P001150002020-05-22 10:58AM EST115.001.690.702.650.00-1240.00%
EW210115P001200002020-08-28 2:32PM EST120.0035.3940.6041.700.00-101,003.03%
EW210115P001250002020-05-01 12:49PM EST125.004.001.203.400.00-1290.00%
EW210115P001300002020-03-23 11:19AM EST130.0017.000.005.000.00-15500.00%
EW210115P001350002020-05-05 12:24PM EST135.005.122.004.300.00-5220.00%
EW210115P001400002020-04-13 2:35PM EST140.007.093.606.200.00-1340.00%
EW210115P001450002020-05-19 10:58AM EST145.005.003.205.400.00-1420.00%
EW210115P001500002020-05-20 9:06AM EST150.005.503.806.000.00-11450.00%
EW210115P001550002020-05-15 1:53PM EST155.008.004.506.300.00-2740.00%
EW210115P001600002020-05-27 10:21AM EST160.007.605.207.500.00-1420.00%
EW210115P001650002020-05-27 10:18AM EST165.008.705.708.300.00-2390.00%
EW210115P001700002020-05-28 12:51PM EST170.007.406.708.600.00-31240.00%
EW210115P001750002020-05-27 10:22AM EST175.0011.108.009.700.00-32010.00%
EW210115P001800002020-05-27 10:23AM EST180.0012.509.1010.600.00-41940.00%
EW210115P001850002020-05-27 8:58AM EST185.0013.9010.3011.800.00-5890.00%
EW210115P001900002020-05-28 12:51PM EST190.0012.1511.3013.300.00-31720.00%
EW210115P001950002020-05-27 10:21AM EST195.0017.6012.7014.800.00-2980.00%
EW210115P002000002020-05-27 10:52AM EST200.0018.5015.6016.500.00-22780.00%
EW210115P002100002020-05-27 10:49AM EST210.0022.7018.2020.400.00-51860.00%
EW210115P002200002020-05-27 11:06AM EST220.0027.5022.3024.800.00-22230.00%
EW210115P002300002020-05-27 2:50PM EST230.0031.9027.3029.700.00-22000.00%
EW210115P002400002020-05-12 9:08AM EST240.0036.3032.4035.300.00-1160.00%
EW210115P002500002020-03-10 1:26PM EST250.0077.3147.7052.200.00-1950.00%
EW210115P002700002020-03-26 12:26PM EST270.0054.6289.0091.600.00--20.00%
EW210115P003100002020-03-20 4:43PM EST310.00141.6083.3086.700.00--10.00%
EW210115P003200002020-03-16 9:39AM EST320.00150.20105.10108.900.00-210.00%
EW210115P003400002020-03-20 4:43PM EST340.00166.10110.50114.400.00--00.00%