EW - Edwards Lifesciences Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW200131C00200000 | 2020-01-16 12:37PM EST | 200.00 | 36.98 | 30.50 | 34.20 | 0.00 | - | 1 | 1 | 93.09% |
| EW200131C00210000 | 2020-01-16 3:45PM EST | 210.00 | 29.10 | 22.30 | 23.30 | 0.00 | - | 1 | 2 | 75.42% |
| EW200131C00225000 | 2020-01-23 10:12AM EST | 225.00 | 12.47 | 11.00 | 11.70 | 0.00 | - | - | 3 | 66.33% |
| EW200131C00227500 | 2020-01-23 2:06PM EST | 227.50 | 9.60 | 9.40 | 10.30 | 0.00 | - | - | - | 65.56% |
| EW200131C00230000 | 2020-01-23 3:54PM EST | 230.00 | 9.40 | 8.20 | 8.60 | +0.90 | +10.59% | 1 | 23 | 64.28% |
| EW200131C00232500 | 2020-01-24 9:48AM EST | 232.50 | 6.92 | 6.90 | 7.30 | -0.18 | -2.54% | 9 | 15 | 63.23% |
| EW200131C00235000 | 2020-01-23 3:57PM EST | 235.00 | 6.10 | 5.70 | 6.10 | 0.00 | - | 12 | 30 | 62.00% |
| EW200131C00237500 | 2020-01-23 12:49PM EST | 237.50 | 5.00 | 4.60 | 5.00 | +0.39 | +8.46% | 1 | 58 | 60.55% |
| EW200131C00240000 | 2020-01-24 9:30AM EST | 240.00 | 4.20 | 3.70 | 4.10 | +0.10 | +2.44% | 1 | 104 | 59.72% |
| EW200131C00242500 | 2020-01-21 3:11PM EST | 242.50 | 3.60 | 2.85 | 3.30 | 0.00 | - | 33 | 68 | 58.47% |
| EW200131C00245000 | 2020-01-23 2:59PM EST | 245.00 | 2.27 | 2.25 | 2.50 | 0.00 | - | 3 | 318 | 57.23% |
| EW200131C00247500 | 2020-01-22 9:59AM EST | 247.50 | 2.01 | 1.70 | 2.15 | -0.54 | -21.18% | 6 | 162 | 57.54% |
| EW200131C00250000 | 2020-01-23 1:14PM EST | 250.00 | 1.30 | 1.20 | 1.50 | 0.00 | - | 5 | 36 | 55.23% |
| EW200131C00252500 | 2020-01-24 9:30AM EST | 252.50 | 1.17 | 0.90 | 1.20 | -1.13 | -49.13% | 1 | 32 | 55.30% |
| EW200131C00255000 | 2020-01-23 2:59PM EST | 255.00 | 0.69 | 0.60 | 0.80 | 0.00 | - | 1 | 14 | 53.32% |
| EW200131C00257500 | 2020-01-21 2:35PM EST | 257.50 | 1.36 | 0.40 | 0.65 | 0.00 | - | 2 | 5 | 53.37% |
| EW200131C00260000 | 2020-01-23 3:53PM EST | 260.00 | 0.32 | 0.05 | 0.60 | 0.00 | - | 61 | 47 | 51.47% |
| EW200131C00265000 | 2020-01-23 2:59PM EST | 265.00 | 0.31 | 0.50 | 0.40 | 0.00 | - | - | 12 | 61.67% |
| EW200131C00270000 | 2019-12-17 9:30AM EST | 270.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | - | 0 | 82.96% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW200131P00195000 | 2020-01-23 12:42PM EST | 195.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 10 | 71.68% |
| EW200131P00197500 | 2020-01-16 9:55AM EST | 197.50 | 0.21 | 0.30 | 0.85 | 0.00 | - | 1 | 3 | 72.46% |
| EW200131P00200000 | 2020-01-23 2:40PM EST | 200.00 | 0.84 | 0.55 | 0.90 | 0.00 | - | 1 | 9 | 71.46% |
| EW200131P00202500 | 2020-01-23 2:27PM EST | 202.50 | 1.00 | 0.65 | 1.05 | 0.00 | - | - | 1 | 69.24% |
| EW200131P00205000 | 2020-01-23 3:10PM EST | 205.00 | 1.32 | 0.90 | 1.30 | 0.00 | - | 4 | 13 | 68.90% |
| EW200131P00207500 | 2020-01-24 9:30AM EST | 207.50 | 1.23 | 0.95 | 1.70 | -0.27 | -18.00% | 1 | 29 | 67.24% |
| EW200131P00210000 | 2020-01-23 3:16PM EST | 210.00 | 1.80 | 1.35 | 1.90 | 0.00 | - | 2 | 17 | 66.04% |
| EW200131P00212500 | 2020-01-23 12:58PM EST | 212.50 | 2.50 | 1.80 | 2.30 | 0.00 | - | 1 | 4 | 65.65% |
| EW200131P00215000 | 2020-01-23 2:27PM EST | 215.00 | 2.82 | 2.35 | 2.65 | 0.00 | - | 1 | 10 | 64.65% |
| EW200131P00217500 | 2020-01-23 3:15PM EST | 217.50 | 3.20 | 2.85 | 3.20 | 0.00 | - | 6 | 12 | 63.57% |
| EW200131P00220000 | 2020-01-24 9:42AM EST | 220.00 | 3.58 | 3.40 | 3.80 | +0.05 | +1.42% | 8 | 31 | 62.13% |
| EW200131P00222500 | 2020-01-23 2:36PM EST | 222.50 | 4.74 | 4.00 | 4.60 | 0.00 | - | 24 | 18 | 60.96% |
| EW200131P00225000 | 2020-01-23 1:32PM EST | 225.00 | 5.99 | 5.00 | 5.40 | 0.00 | - | 25 | 26 | 60.56% |
| EW200131P00227500 | 2020-01-23 12:49PM EST | 227.50 | 7.10 | 5.90 | 6.40 | 0.00 | - | 6 | 23 | 59.57% |
| EW200131P00230000 | 2020-01-23 3:58PM EST | 230.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 6 | 111 | 59.56% |
| EW200131P00232500 | 2020-01-23 3:58PM EST | 232.50 | 8.10 | 8.10 | 8.50 | 0.00 | - | 41 | 40 | 56.54% |
| EW200131P00235000 | 2020-01-23 2:55PM EST | 235.00 | 10.34 | 9.60 | 10.00 | 0.00 | - | 3 | 27 | 56.80% |
| EW200131P00237500 | 2020-01-21 12:36PM EST | 237.50 | 5.11 | 10.80 | 11.50 | 0.00 | - | 2 | 35 | 54.74% |
| EW200131P00240000 | 2020-01-21 3:55PM EST | 240.00 | 6.00 | 12.10 | 13.00 | 0.00 | - | 3 | 38 | 51.76% |