Canada markets open in 5 hours 50 minutes

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.32-1.40 (-1.71%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW210312C000700002021-02-09 2:20PM EST70.0014.800.000.000.00-500.00%
EW210312C000810002021-03-05 10:24AM EST81.001.730.000.000.00-103.13%
EW210312C000815002021-03-05 10:28AM EST81.501.050.000.000.00-103.13%
EW210312C000825002021-02-17 10:46AM EST82.504.600.000.000.00-106.25%
EW210312C000840002021-03-01 1:49PM EST84.000.300.000.000.00-6012.50%
EW210312C000845002021-03-01 3:57PM EST84.502.200.000.000.00--012.50%
EW210312C000850002021-03-08 10:21AM EST85.000.500.000.000.00-7012.50%
EW210312C000860002021-02-10 9:36AM EST86.003.000.000.000.00-2012.50%
EW210312C000870002021-03-08 1:07PM EST87.000.100.100.000.00-3025.00%
EW210312C000875002021-02-24 11:47AM EST87.501.450.000.000.00-2025.00%
EW210312C000880002021-03-01 3:57PM EST88.001.000.000.000.00-8025.00%
EW210312C000885002021-03-02 9:31AM EST88.500.750.000.000.00-2025.00%
EW210312C000890002021-02-18 1:14PM EST89.000.750.000.000.00-8025.00%
EW210312C000895002021-03-01 3:57PM EST89.500.500.000.000.00-6025.00%
EW210312C000900002021-03-02 12:22PM EST90.000.350.000.000.00-4025.00%
EW210312C000905002021-02-16 12:08AM EST90.501.150.000.000.00--025.00%
EW210312C000910002021-02-16 12:08AM EST91.001.350.000.000.00--025.00%
EW210312C000920002021-02-16 12:08AM EST92.000.930.000.000.00--025.00%
EW210312C000950002021-02-11 3:10PM EST95.000.550.000.000.00-2050.00%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW210312P000770002021-03-08 3:12PM EST77.000.400.000.000.00-1012.50%
EW210312P000780002021-02-05 1:14PM EST78.000.750.002.250.00-9962.99%
EW210312P000790002021-03-04 12:38PM EST79.000.650.000.000.00-106.25%
EW210312P000800002021-03-04 12:58PM EST80.001.000.000.000.00-101.56%
EW210312P000805002021-03-08 3:58PM EST80.501.200.000.000.00-100.00%
EW210312P000810002021-03-08 1:18PM EST81.000.350.000.000.00-100.00%
EW210312P000820002021-03-05 12:24PM EST82.004.400.000.000.00-100.00%
EW210312P000825002021-03-03 3:45PM EST82.501.000.000.000.00--00.00%
EW210312P000830002021-03-02 1:50PM EST83.001.000.000.000.00-100.00%
EW210312P000835002021-03-05 3:19PM EST83.502.000.000.000.00-200.00%
EW210312P000840002021-03-04 10:18AM EST84.002.000.000.000.00-200.00%
EW210312P000845002021-02-16 3:18PM EST84.501.550.000.000.00-100.00%
EW210312P000850002021-02-26 3:34PM EST85.003.460.000.000.00-700.00%
EW210312P000860002021-02-22 1:14PM EST86.004.000.000.000.00-1200.00%
EW210312P000870002021-03-01 1:38PM EST87.002.850.000.000.00-4200.00%