EW - Edwards Lifesciences Corporation

NYSE - Nasdaq Real-time 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 EDT45.0035.9436.7040.000.00-61880.00%
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 EDT60.0022.8024.0028.600.00-218136.33%
EW230616C000650002023-04-21 2:25PM EDT65.0022.5521.8023.800.00-17151.81%
EW230616C000700002023-04-25 10:49AM EDT70.0019.2711.1012.400.00-2170.00%
EW230616C000750002023-05-31 3:19PM EDT75.009.6010.3011.100.00-3021150.64%
EW230616C000800002023-05-31 2:37PM EDT80.004.763.606.900.00-61,61353.86%
EW230616C000850002023-06-01 3:38PM EDT85.001.801.851.95+0.15+9.09%1524,16125.78%
EW230616C000900002023-06-01 3:55PM EDT90.000.250.150.30+0.02+8.70%123,92523.73%
EW230616C000950002023-05-31 3:26PM EDT95.000.110.000.100.00-1511,56630.18%
EW230616C001000002023-05-31 3:30PM EDT100.000.080.000.100.00-106,23441.21%
EW230616C001050002023-05-19 11:56AM EDT105.000.200.000.100.00-14651.27%
EW230616C001100002023-05-11 1:25PM EDT110.000.050.000.050.00-1734250.00%
EW230616C001150002023-01-23 12:25PM EDT115.000.250.002.200.00-154111.91%
EW230616C001200002023-05-22 11:42AM EDT120.000.150.000.100.00-17470.31%
EW230616C001250002023-04-19 3:25PM EDT125.000.050.000.600.00-29100.88%
EW230616C001300002023-03-28 11:14AM EDT130.000.380.000.750.00-14113.38%
EW230616C001350002022-08-04 12:22PM EDT135.003.300.551.300.00--1145.36%
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 EDT35.000.350.002.250.00-28297.17%
EW230616P000400002023-04-11 12:04PM EDT40.000.050.000.750.00-528203.91%
EW230616P000450002023-02-13 2:35PM EDT45.000.600.001.150.00-12191.21%
EW230616P000500002023-04-18 1:52PM EDT50.000.050.000.850.00-117153.91%
EW230616P000550002022-12-14 2:56PM EDT55.001.400.401.250.00-11,095151.56%
EW230616P000600002023-05-10 10:32AM EDT60.000.070.000.750.00-170105.47%
EW230616P000650002023-05-18 2:54PM EDT65.000.100.000.400.00-146875.00%
EW230616P000700002023-05-31 11:56AM EDT70.000.140.000.350.00-11,03956.06%
EW230616P000750002023-05-31 3:53PM EDT75.000.140.000.250.00-22,63042.87%
EW230616P000800002023-06-01 3:46PM EDT80.000.360.300.45-0.12-25.00%172,49230.59%
EW230616P000850002023-06-01 3:33PM EDT85.001.611.501.65-0.43-21.08%5672024.81%
EW230616P000900002023-06-01 3:26PM EDT90.005.004.307.10-3.68-42.40%1027358.84%
EW230616P000950002023-05-22 3:47PM EDT95.005.907.9012.000.00-1078.10%
EW230616P001000002023-05-23 1:28PM EDT100.0016.2013.8016.700.00-1157.62%
EW230616P001050002022-11-08 4:37PM EDT105.0035.4030.0034.700.00-720233268.80%
EW230616P001100002022-11-28 12:56PM EDT110.0034.3934.1038.400.00--0270.51%