EW - Edwards Lifesciences Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW191213C00205000 | 2019-12-10 12:49PM EST | 205.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EW191213C00227500 | 2019-12-11 2:55PM EST | 227.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| EW191213C00235000 | 2019-12-11 3:22PM EST | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| EW191213C00237500 | 2019-12-11 1:40PM EST | 237.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EW191213C00240000 | 2019-12-11 10:00AM EST | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EW191213C00242500 | 2019-12-11 11:08AM EST | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EW191213C00245000 | 2019-12-10 10:41AM EST | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EW191213C00247500 | 2019-12-10 12:51PM EST | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| EW191213C00250000 | 2019-12-11 2:09PM EST | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EW191213C00252500 | 2019-12-06 2:13PM EST | 252.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| EW191213C00255000 | 2019-12-06 1:12PM EST | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| EW191213C00257500 | 2019-12-10 12:23PM EST | 257.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EW191213C00260000 | 2019-12-11 1:06PM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EW191213C00262500 | 2019-12-05 10:14AM EST | 262.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EW191213C00265000 | 2019-11-26 2:33PM EST | 265.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EW191213C00270000 | 2019-12-03 3:50PM EST | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EW191213C00272500 | 2019-11-18 12:05AM EST | 272.50 | 0.99 | 0.10 | 0.00 | 0.00 | - | - | 0 | 95.31% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW191213P00185000 | 2019-11-26 11:23AM EST | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EW191213P00210000 | 2019-11-25 3:57PM EST | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EW191213P00215000 | 2019-12-09 9:30AM EST | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EW191213P00217500 | 2019-12-11 12:41PM EST | 217.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EW191213P00220000 | 2019-12-11 2:42PM EST | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EW191213P00222500 | 2019-12-06 3:34PM EST | 222.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| EW191213P00225000 | 2019-12-11 2:56PM EST | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| EW191213P00227500 | 2019-12-11 3:22PM EST | 227.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| EW191213P00230000 | 2019-12-11 11:51AM EST | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| EW191213P00232500 | 2019-12-11 3:55PM EST | 232.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| EW191213P00235000 | 2019-12-11 9:31AM EST | 235.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW191213P00237500 | 2019-12-10 3:27PM EST | 237.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EW191213P00240000 | 2019-12-10 2:28PM EST | 240.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EW191213P00242500 | 2019-12-11 1:35PM EST | 242.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EW191213P00245000 | 2019-12-10 2:45PM EST | 245.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| EW191213P00247500 | 2019-12-06 12:39PM EST | 247.50 | 16.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EW191213P00250000 | 2019-12-09 12:02AM EST | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |