EW - Edwards Lifesciences Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW190719C001400002019-07-01 12:14PM EDT140.0045.4247.6052.200.00--3193.36%
EW190719C001500002019-06-03 2:09PM EDT150.0021.0035.0039.200.00--100.00%
EW190719C001600002019-06-14 11:08AM EDT160.0024.0328.4032.300.00-20154.20%
EW190719C001650002019-07-10 2:01PM EDT165.0027.9022.7027.200.00-116104.30%
EW190719C001700002019-06-20 10:46AM EDT170.0022.9017.6022.100.00-12075.00%
EW190719C001750002019-07-11 11:16AM EDT175.0017.8212.6017.100.00-104258.01%
EW190719C001775002019-07-01 12:14PM EDT177.509.3410.6014.800.00--369.82%
EW190719C001800002019-07-11 11:16AM EDT180.0012.929.4010.100.00-1016154.79%
EW190719C001825002019-07-11 10:07AM EDT182.509.836.408.000.00-1156.64%
EW190719C001850002019-07-16 9:38AM EDT185.006.004.605.100.00-105732.62%
EW190719C001875002019-07-17 9:56AM EDT187.501.902.552.95-0.68-26.36%111728.13%
EW190719C001900002019-07-17 3:55PM EDT190.001.301.101.25+0.45+52.94%4131624.37%
EW190719C001925002019-07-17 11:23AM EDT192.500.200.250.400.00-833423.93%
EW190719C001950002019-07-17 2:55PM EDT195.000.070.050.10-0.02-22.22%456424.41%
EW190719C001975002019-07-16 10:25AM EDT197.500.100.050.050.00-32228.91%
EW190719C002000002019-07-15 3:03PM EDT200.000.070.000.000.00-215812.50%
EW190719C002100002019-07-08 10:15AM EDT210.000.070.000.000.00-102125.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EW190719P001500002019-06-10 9:33AM EDT150.000.060.000.200.00-54146.88%
EW190719P001550002019-06-12 10:12AM EDT155.000.140.050.700.00-519160.94%
EW190719P001600002019-07-09 12:01PM EDT160.000.080.000.050.00-119592.97%
EW190719P001650002019-07-05 12:41PM EDT165.000.100.000.000.00-410850.00%
EW190719P001700002019-07-15 11:48AM EDT170.000.050.000.250.00-32179.30%
EW190719P001750002019-07-09 9:41AM EDT175.000.200.000.250.00-154661.52%
EW190719P001775002019-07-02 10:16AM EDT177.501.080.000.250.00--5152.54%
EW190719P001800002019-07-10 9:37AM EDT180.000.200.000.150.00-742545.12%
EW190719P001825002019-07-16 10:28AM EDT182.500.070.000.150.00-505035.55%
EW190719P001850002019-07-17 10:55AM EDT185.000.400.050.20-0.30-42.86%2036527.74%
EW190719P001875002019-07-17 1:08PM EDT187.500.900.400.55-0.60-40.00%251325.10%
EW190719P001900002019-07-17 3:54PM EDT190.001.231.201.40-0.29-19.08%259722.75%
EW190719P001925002019-07-15 11:04AM EDT192.502.302.903.200.00-43525.39%
EW190719P001950002019-07-12 2:41PM EDT195.004.804.505.800.00-1840.23%
EW190719P001975002019-07-12 10:37AM EDT197.506.606.808.500.00-101057.23%