EW - Edwards Lifesciences Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW171124C000990002017-10-20 10:49PM EST99.0014.7014.5015.500.00-60429.00%
EW171124C001000002017-10-23 8:59AM EST100.0014.503.304.000.00-4200.00%
EW171124C001020002017-11-07 1:23PM EST102.003.162.603.400.00-380.00%
EW171124C001040002017-11-16 1:12PM EST104.003.452.005.100.00-2477.73%
EW171124C001050002017-11-21 11:19AM EST105.003.650.000.000.00-100.00%
EW171124C001060002017-11-14 11:11AM EST106.000.901.252.850.00-101231.25%
EW171124C001070002017-11-22 11:50AM EST107.002.500.000.00-0.18-6.72%100.00%
EW171124C001080002017-11-22 1:30PM EST108.001.600.000.00+0.35+28.00%800.00%
EW171124C001090002017-11-22 1:09PM EST109.001.170.000.00+0.97+485.00%301.56%
EW171124C001100002017-11-22 1:09PM EST110.000.670.000.00+0.41+157.69%106.25%
EW171124C001110002017-10-24 2:37PM EST111.007.400.050.200.00-101339.26%
EW171124C001120002017-10-13 10:56PM EST112.003.924.705.100.00-55276.47%
EW171124C001130002017-10-13 10:56PM EST113.003.603.904.600.00-11264.45%
EW171124C001140002017-10-20 10:49PM EST114.003.863.604.000.00-10260.06%
EW171124C001150002017-10-27 2:33PM EST115.000.350.000.35-3.83-91.63%1476.95%
EW171124C001180002017-10-27 11:40AM EST118.000.060.000.30-0.09-60.00%101299.22%
EW171124C001250002017-10-26 12:53PM EST125.000.060.000.200.00-22141.02%
EW171124C001350002017-10-27 10:50PM EST135.000.170.000.100.00-5050183.59%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW171124P000950002017-11-13 3:59PM EST95.000.070.002.100.00-22251.56%
EW171124P000980002017-11-13 2:08PM EST98.000.100.000.100.00-310101.56%
EW171124P000990002017-11-13 3:59PM EST99.000.170.001.950.00-1011192.19%
EW171124P001000002017-11-07 9:30AM EST100.000.780.300.550.00-11135.74%
EW171124P001010002017-10-25 12:39PM EST101.001.701.852.200.00-814227.93%
EW171124P001030002017-11-20 11:50AM EST103.000.100.000.000.00-6025.00%
EW171124P001040002017-11-17 11:04AM EST104.000.380.000.40-2.47-86.67%11169.53%
EW171124P001050002017-11-21 2:39PM EST105.000.020.000.000.00-9012.50%
EW171124P001060002017-11-17 11:48PM EST106.002.050.001.050.00-3368.65%
EW171124P001070002017-10-13 10:56PM EST107.003.001.752.100.00-1010121.39%
EW171124P001080002017-11-17 11:04AM EST108.001.940.002.10-3.85-66.49%11162.70%
EW171124P001090002017-11-22 12:57PM EST109.000.350.000.00-0.34-49.28%1000.00%
EW171124P001100002017-11-22 12:36PM EST110.000.750.000.00-0.90-54.55%500.00%
EW171124P001120002017-10-20 10:49PM EST112.003.703.303.900.00-5064.84%
EW171124P001140002017-10-31 9:01AM EST114.0010.709.9013.300.00-20377.34%
EW171124P001150002017-10-27 10:50PM EST115.004.5012.4013.800.00-1010415.72%