EW - Edwards Lifesciences Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW200131C002000002020-01-16 12:37PM EST200.0036.9830.5034.200.00-1193.09%
EW200131C002100002020-01-16 3:45PM EST210.0029.1022.3023.300.00-1275.42%
EW200131C002250002020-01-23 10:12AM EST225.0012.4711.0011.700.00--366.33%
EW200131C002275002020-01-23 2:06PM EST227.509.609.4010.300.00---65.56%
EW200131C002300002020-01-23 3:54PM EST230.009.408.208.60+0.90+10.59%12364.28%
EW200131C002325002020-01-24 9:48AM EST232.506.926.907.30-0.18-2.54%91563.23%
EW200131C002350002020-01-23 3:57PM EST235.006.105.706.100.00-123062.00%
EW200131C002375002020-01-23 12:49PM EST237.505.004.605.00+0.39+8.46%15860.55%
EW200131C002400002020-01-24 9:30AM EST240.004.203.704.10+0.10+2.44%110459.72%
EW200131C002425002020-01-21 3:11PM EST242.503.602.853.300.00-336858.47%
EW200131C002450002020-01-23 2:59PM EST245.002.272.252.500.00-331857.23%
EW200131C002475002020-01-22 9:59AM EST247.502.011.702.15-0.54-21.18%616257.54%
EW200131C002500002020-01-23 1:14PM EST250.001.301.201.500.00-53655.23%
EW200131C002525002020-01-24 9:30AM EST252.501.170.901.20-1.13-49.13%13255.30%
EW200131C002550002020-01-23 2:59PM EST255.000.690.600.800.00-11453.32%
EW200131C002575002020-01-21 2:35PM EST257.501.360.400.650.00-2553.37%
EW200131C002600002020-01-23 3:53PM EST260.000.320.050.600.00-614751.47%
EW200131C002650002020-01-23 2:59PM EST265.000.310.500.400.00--1261.67%
EW200131C002700002019-12-17 9:30AM EST270.000.500.002.200.00--082.96%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW200131P001950002020-01-23 12:42PM EST195.000.550.050.750.00-21071.68%
EW200131P001975002020-01-16 9:55AM EST197.500.210.300.850.00-1372.46%
EW200131P002000002020-01-23 2:40PM EST200.000.840.550.900.00-1971.46%
EW200131P002025002020-01-23 2:27PM EST202.501.000.651.050.00--169.24%
EW200131P002050002020-01-23 3:10PM EST205.001.320.901.300.00-41368.90%
EW200131P002075002020-01-24 9:30AM EST207.501.230.951.70-0.27-18.00%12967.24%
EW200131P002100002020-01-23 3:16PM EST210.001.801.351.900.00-21766.04%
EW200131P002125002020-01-23 12:58PM EST212.502.501.802.300.00-1465.65%
EW200131P002150002020-01-23 2:27PM EST215.002.822.352.650.00-11064.65%
EW200131P002175002020-01-23 3:15PM EST217.503.202.853.200.00-61263.57%
EW200131P002200002020-01-24 9:42AM EST220.003.583.403.80+0.05+1.42%83162.13%
EW200131P002225002020-01-23 2:36PM EST222.504.744.004.600.00-241860.96%
EW200131P002250002020-01-23 1:32PM EST225.005.995.005.400.00-252660.56%
EW200131P002275002020-01-23 12:49PM EST227.507.105.906.400.00-62359.57%
EW200131P002300002020-01-23 3:58PM EST230.007.207.207.500.00-611159.56%
EW200131P002325002020-01-23 3:58PM EST232.508.108.108.500.00-414056.54%
EW200131P002350002020-01-23 2:55PM EST235.0010.349.6010.000.00-32756.80%
EW200131P002375002020-01-21 12:36PM EST237.505.1110.8011.500.00-23554.74%
EW200131P002400002020-01-21 3:55PM EST240.006.0012.1013.000.00-33851.76%