EW - Edwards Lifesciences Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230616C000450002023-03-02 4:58PM EDT45.0035.9436.7040.000.00-6188211.67%
EW230616C000500002022-11-09 12:02PM EDT50.0024.0025.1027.300.00-320.00%
EW230616C000550002023-01-20 12:44PM EDT55.0024.7523.0026.800.00-27270.00%
EW230616C000600002023-03-21 3:53PM EDT60.0022.8024.0028.600.00-218198.44%
EW230616C000650002023-04-21 2:25PM EDT65.0022.5521.8023.800.00-17194.24%
EW230616C000700002023-04-25 10:49AM EDT70.0019.2711.1012.400.00-21753.81%
EW230616C000750002023-05-25 9:30AM EDT75.009.000.000.000.00-52110.00%
EW230616C000800002023-05-26 12:03PM EDT80.003.000.000.000.00-11,6210.00%
EW230616C000850002023-05-26 3:56PM EDT85.000.950.000.000.00-1173,6103.13%
EW230616C000900002023-05-26 3:47PM EDT90.000.160.000.000.00-103,93012.50%
EW230616C000950002023-05-25 12:43PM EDT95.000.120.000.000.00-21,44612.50%
EW230616C001000002023-05-24 1:44PM EDT100.000.050.000.000.00-26,23425.00%
EW230616C001050002023-05-19 11:56AM EDT105.000.200.000.000.00-14625.00%
EW230616C001100002023-05-11 1:25PM EDT110.000.050.000.000.00-1734225.00%
EW230616C001150002023-01-23 12:25PM EDT115.000.250.002.200.00-154115.92%
EW230616C001200002023-05-22 11:42AM EDT120.000.150.000.000.00-17450.00%
EW230616C001250002023-04-19 3:25PM EDT125.000.050.000.600.00-29103.32%
EW230616C001300002023-03-28 11:14AM EDT130.000.380.000.750.00-14115.23%
EW230616C001350002022-08-04 12:22PM EDT135.003.300.551.300.00--1146.58%
EW230616C001450002022-10-05 12:58PM EDT145.000.700.000.000.00-1550.00%
EW230616C001500002023-04-18 3:13PM EDT150.000.050.000.100.00-13107.81%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EW230616P000350002022-12-07 3:57PM EDT35.000.350.002.250.00-28272.07%
EW230616P000400002023-04-11 12:04PM EDT40.000.050.000.750.00-528184.77%
EW230616P000450002023-02-13 2:35PM EDT45.000.600.001.150.00-12172.36%
EW230616P000500002023-04-18 1:52PM EDT50.000.050.000.850.00-117137.21%
EW230616P000550002022-12-14 2:56PM EDT55.001.400.401.250.00-11,095134.03%
EW230616P000600002023-05-10 10:32AM EDT60.000.070.000.000.00-17025.00%
EW230616P000650002023-05-18 2:54PM EDT65.000.100.000.000.00-146825.00%
EW230616P000700002023-05-22 10:39AM EDT70.000.100.000.000.00-11,04012.50%
EW230616P000750002023-05-26 11:51AM EDT75.000.400.000.000.00-122,63012.50%
EW230616P000800002023-05-26 3:58PM EDT80.001.250.000.000.00-622,4453.13%
EW230616P000850002023-05-26 3:23PM EDT85.003.820.000.000.00-57240.00%
EW230616P000900002023-05-26 12:28PM EDT90.008.350.000.000.00-15750.00%
EW230616P000950002023-05-22 3:47PM EDT95.005.900.000.000.00-100.00%
EW230616P001000002023-05-23 1:28PM EDT100.0016.200.000.000.00-110.00%
EW230616P001050002022-11-08 4:37PM EDT105.0035.4030.0034.700.00-720233228.64%
EW230616P001100002022-11-28 12:56PM EDT110.0034.3934.1038.400.00--0228.32%