Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for EW (EDWARDS LIFE SCIENCES)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 EW  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

67.82 

 EDWARDS LIFE SCIENCES       CHANGE

-0.44 

 HIGH 68.38   LOW 66.87   DIVIDEND DATE 2015-11-25 
 OPEN 68.27   CLOSE 68.26   DIVIDEND AMOUNT 2.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,792,019   SPLIT DATE  2015-12-14   DATE/TIME: 2020-07-10 
 OPTION VOLUME 1767   IMPLIED VOLATILITY 0.34   HISTORICAL VOL  1.18 
Data used in the screeners below are delayed from June 18, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EW  69.98    EW  Aug 21 '20  70.00  4.78  4.78  6.83%    0.41  1
 EW  69.98    EW  Nov 20 '20  70.00  7.15  7.15  10.22%    0.39  4
 EW  69.98    EW  Jan 15 '21  70.00  7.70  7.70  11.00%    0.36  6
 EW  69.98    EW  Jan 21 '22  70.00  12.50  12.50  17.86%    0.36  18
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 EW  Aug 21 '20  70.00   C  4.78    EW  Aug 21 '20  70.00   P  4.90    9.68  0.02
 EW  Nov 20 '20  70.00   C  7.15    EW  Nov 20 '20  70.00   P  7.25    14.40  0.02
 EW  Jan 21 '22  70.00   C  12.50    EW  Jan 21 '22  70.00   P  12.87    25.37  0.02
 EW  Jul 17 '20  70.00   C  2.70    EW  Jul 17 '20  70.00   P  3.00    5.70  0.02
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EW  Aug 21 '20  70.00   C  4.78    EW  Jan 21 '22  70.00   C  12.50    -7.72  17
 EW  Aug 21 '20  70.00   C  4.78    EW  Jan 15 '21  70.00   C  7.70    -2.92  5
 EW  Nov 20 '20  70.00   C  7.15    EW  Jan 21 '22  70.00   C  12.50    -5.35  14
 EW  Nov 20 '20  70.00   C  7.15    EW  Jan 15 '21  70.00   C  7.70    -0.55  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EW  Aug 21 '20  70.00   P  4.90    EW  Jan 15 '21  70.00   P  7.40    -2.50  5
 EW  Nov 20 '20  70.00   P  7.25    EW  Jan 15 '21  70.00   P  7.40    -0.15  2
 EW  Aug 21 '20  70.00   P  4.90    EW  Jan 21 '22  70.00   P  12.87    -7.97  17
 EW  Jul 17 '20  70.00   P  3.00    EW  Jan 15 '21  70.00   P  7.40    -4.40  6
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.