Canada markets close in 3 hours 19 minutes

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.13+1.53 (+2.00%)
As of 12:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW200807C000665002020-07-17 1:10PM EDT66.507.959.5012.500.00-14171.58%
EW200807C000695002020-07-24 10:12AM EDT69.508.107.109.200.00-10119.53%
EW200807C000700002020-07-28 3:02PM EDT70.008.107.108.600.00-33107.62%
EW200807C000710002020-07-15 3:11PM EDT71.003.506.208.500.00-1178.52%
EW200807C000715002020-07-27 10:36AM EDT71.506.906.008.400.00-1198.93%
EW200807C000720002020-07-21 10:26AM EDT72.005.485.706.500.00-2681.05%
EW200807C000730002020-07-27 11:36AM EDT73.005.304.706.400.00-3474.41%
EW200807C000735002020-07-14 9:44AM EDT73.501.504.305.800.00-11169.43%
EW200807C000740002020-08-03 11:20AM EDT74.004.243.804.400.00-18955.27%
EW200807C000750002020-07-27 2:40PM EDT75.004.222.703.200.00-202231.06%
EW200807C000760002020-08-05 12:18PM EDT76.001.901.652.25+0.63+49.61%141726.86%
EW200807C000770002020-08-04 3:17PM EDT77.001.031.151.45+0.38+58.46%12826.86%
EW200807C000775002020-08-04 3:36PM EDT77.500.450.801.100.00-181826.37%
EW200807C000780002020-08-05 12:25PM EDT78.000.800.500.85+0.45+128.57%157727.74%
EW200807C000790002020-08-05 11:58AM EDT79.000.250.250.50+0.05+25.00%14130.47%
EW200807C000800002020-08-04 12:26PM EDT80.000.150.050.450.00-145140.23%
EW200807C000810002020-08-03 9:46AM EDT81.000.100.000.400.00-2548.24%
EW200807C000815002020-07-31 3:48PM EDT81.500.220.001.800.00-1675.68%
EW200807C000820002020-08-03 11:15AM EDT82.000.100.000.500.00-1362.70%
EW200807C000825002020-07-31 11:18AM EDT82.500.200.000.100.00-72441.60%
EW200807C000830002020-07-29 10:45AM EDT83.000.410.000.250.00-92157.13%
EW200807C000835002020-07-30 11:04AM EDT83.500.120.004.000.00--12141.89%
EW200807C000840002020-07-30 10:40AM EDT84.000.080.003.800.00-222143.36%
EW200807C000850002020-08-03 12:54PM EDT85.000.050.000.200.00-51558.20%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW200807P000600002020-07-21 3:23PM EDT60.000.160.004.100.00-20326.37%
EW200807P000610002020-07-27 1:47PM EDT61.000.080.004.100.00-30312.60%
EW200807P000620002020-07-23 2:19PM EDT62.000.250.004.100.00-101298.83%
EW200807P000625002020-07-23 2:14PM EDT62.500.350.003.300.00-55268.56%
EW200807P000630002020-07-27 1:47PM EDT63.000.110.003.800.00-30276.76%
EW200807P000640002020-07-22 12:20PM EDT64.000.200.004.100.00-2020271.78%
EW200807P000650002020-07-21 3:23PM EDT65.000.360.004.100.00-20258.40%
EW200807P000660002020-07-22 12:20PM EDT66.000.300.004.100.00-2020245.02%
EW200807P000670002020-07-20 10:16AM EDT67.000.620.004.100.00-60231.64%
EW200807P000675002020-07-14 2:31PM EDT67.502.000.002.900.00-11194.04%
EW200807P000685002020-07-24 1:15PM EDT68.500.250.004.100.00-11211.62%
EW200807P000690002020-07-09 11:18AM EDT69.004.000.000.600.00-21103.71%
EW200807P000700002020-07-21 11:03AM EDT70.001.000.003.700.00--1182.32%
EW200807P000705002020-07-24 12:49PM EDT70.500.370.001.350.00-11115.82%
EW200807P000710002020-07-24 9:41AM EDT71.000.450.001.350.00-12110.45%
EW200807P000715002020-07-24 12:49PM EDT71.500.440.001.350.00-11105.08%
EW200807P000720002020-08-03 1:57PM EDT72.000.050.000.200.00-11357.81%
EW200807P000735002020-08-05 11:31AM EDT73.500.050.000.15-0.82-94.25%40550.78%
EW200807P000740002020-08-04 2:35PM EDT74.000.300.000.150.00-585646.48%
EW200807P000750002020-08-04 2:35PM EDT75.000.500.050.200.00-11910541.31%
EW200807P000760002020-08-04 3:43PM EDT76.000.750.200.350.00-241939.55%
EW200807P000770002020-08-04 3:01PM EDT77.001.350.300.550.00-222736.23%
EW200807P000775002020-08-03 2:54PM EDT77.500.800.400.750.00-101236.77%
EW200807P000780002020-08-04 12:38PM EDT78.001.550.601.000.00-334337.70%
EW200807P000790002020-08-03 3:16PM EDT79.001.601.252.200.00-191960.94%
EW200807P000800002020-07-29 12:20PM EDT80.001.601.952.750.00--1057.72%
EW200807P000810002020-07-29 12:14PM EDT81.002.251.103.600.00--1063.09%
EW200807P000820002020-08-05 10:41AM EDT82.004.463.904.90-0.35-7.28%424264.16%