EW - Edwards Lifesciences Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW191213C002050002019-12-10 12:49PM EST205.0022.850.000.000.00-100.00%
EW191213C002275002019-12-12 3:58PM EST227.503.650.000.000.00-400.00%
EW191213C002350002019-12-12 3:42PM EST235.000.090.000.000.00-2206.25%
EW191213C002375002019-12-11 1:40PM EST237.500.060.000.000.00-1012.50%
EW191213C002400002019-12-12 10:25AM EST240.000.010.000.000.00-1012.50%
EW191213C002425002019-12-12 12:22PM EST242.500.020.000.000.00-1025.00%
EW191213C002450002019-12-10 10:41AM EST245.000.030.000.000.00-5025.00%
EW191213C002475002019-12-10 12:51PM EST247.500.030.000.000.00-11025.00%
EW191213C002500002019-12-11 2:09PM EST250.000.090.000.000.00-1025.00%
EW191213C002525002019-12-06 2:13PM EST252.500.120.000.000.00-9050.00%
EW191213C002550002019-12-06 1:12PM EST255.000.070.000.000.00-15050.00%
EW191213C002575002019-12-10 12:23PM EST257.500.040.000.000.00-1050.00%
EW191213C002600002019-12-11 1:06PM EST260.000.020.000.000.00-3050.00%
EW191213C002625002019-12-05 10:14AM EST262.500.070.000.000.00-1050.00%
EW191213C002650002019-11-26 2:33PM EST265.000.320.000.000.00-1050.00%
EW191213C002700002019-12-03 3:50PM EST270.000.080.000.000.00-1050.00%
EW191213C002725002019-11-18 12:05AM EST272.500.990.100.000.00--0133.59%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW191213P001850002019-11-26 11:23AM EST185.000.290.000.000.00--050.00%
EW191213P002100002019-11-25 3:57PM EST210.000.300.000.000.00-10050.00%
EW191213P002150002019-12-09 9:30AM EST215.000.130.000.000.00-4025.00%
EW191213P002175002019-12-11 12:41PM EST217.500.080.000.000.00-1025.00%
EW191213P002200002019-12-12 12:53PM EST220.000.070.000.000.00-1025.00%
EW191213P002225002019-12-06 3:34PM EST222.500.100.000.000.00-80012.50%
EW191213P002250002019-12-12 12:53PM EST225.000.160.000.000.00-5012.50%
EW191213P002275002019-12-12 1:18PM EST227.500.800.000.000.00-306.25%
EW191213P002300002019-12-12 11:43AM EST230.002.250.000.000.00-1301.56%
EW191213P002325002019-12-11 3:55PM EST232.503.200.000.000.00-200.00%
EW191213P002350002019-12-11 9:31AM EST235.005.800.000.000.00-200.00%
EW191213P002375002019-12-10 3:27PM EST237.506.800.000.000.00-100.00%
EW191213P002400002019-12-10 2:28PM EST240.0011.300.000.000.00-300.00%
EW191213P002425002019-12-11 1:35PM EST242.5011.600.000.000.00-100.00%
EW191213P002450002019-12-10 2:45PM EST245.0015.770.000.000.00-1400.00%
EW191213P002475002019-12-06 12:39PM EST247.5016.040.000.000.00-200.00%
EW191213P002500002019-12-09 12:02AM EST250.005.400.000.000.00--00.00%