Mail

Canada markets closed

S&P/TSX
17,845.91
-70.29(-0.39%)
S&P 500
3,841.47
-11.60(-0.30%)
DOW
30,996.98
-179.03(-0.57%)

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

85.52-1.71 (-1.96%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:75.00

CallsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
EW210129C00075000	2021-01-19 9:33AM EST	2021-01-29	13.20	8.80	13.50	0.00	-	1	1	85.16%
EW210219C00075000	2021-01-21 1:23PM EST	2021-02-19	12.90	9.90	12.40	0.00	-	1	109	63.87%
EW210521C00075000	2021-01-12 3:46PM EST	2021-05-21	14.67	12.40	14.40	0.00	-	2	245	44.32%
EW210820C00075000	2021-01-19 11:12AM EST	2021-08-20	16.90	13.00	15.20	0.00	-	4	9	37.12%
EW220121C00075000	2020-12-29 1:34PM EST	2022-01-21	21.50	16.20	17.50	0.00	-	30	53	36.14%
EW230120C00075000	2021-01-14 11:00AM EST	2023-01-20	24.00	20.60	23.10	0.00	-	5	17	38.86%

PutsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
EW210129P00075000	2020-12-21 11:48AM EST	2021-01-29	0.25	0.00	0.95	0.00	-	1	7	78.22%
EW210212P00075000	2021-01-20 10:42AM EST	2021-02-12	0.29	0.15	0.40	0.00	-	-	0	43.07%
EW210219P00075000	2021-01-22 11:34AM EST	2021-02-19	0.31	0.25	0.40	+0.06	+24.00%	2	864	37.31%
EW210319P00075000	2021-01-22 12:59PM EST	2021-03-19	1.00	0.50	1.00	+0.17	+20.48%	2	2	35.13%
EW210521P00075000	2021-01-21 12:56PM EST	2021-05-21	2.20	2.10	3.60	0.00	-	12	256	42.57%
EW210820P00075000	2021-01-21 11:06AM EST	2021-08-20	3.76	0.00	0.00	0.00	-	2	0	3.13%
EW220121P00075000	2021-01-20 12:45PM EST	2022-01-21	6.00	5.90	7.70	0.00	-	4	73	38.61%
EW230120P00075000	2020-11-18 3:27PM EST	2023-01-20	10.50	8.70	11.40	0.00	-	1	13	36.10%