Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $69.97 as of 1/22/2025 10:01:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.90 | 42.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 32.50 | 35.40 | 40.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 33.50 | 37.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 37.50 | 30.50 | 35.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 28.40 | 32.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 42.50 | 25.20 | 30.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 22.90 | 27.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 47.50 | 21.50 | 24.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 19.50 | 21.80 | 21.30 | 0.00 | 0.00% | 0 | 11 | 1.18 | 1.00 | 0.00 | -0.01 | 11/22/2024 | 1/21/2025 3:59:54 PM EST |
| 52.50 | 17.20 | 19.30 | 18.01 | 0.00 | 0.00% | 0 | 44 | 1.06 | 0.99 | 0.00 | -0.01 | 10/11/2024 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 14.00 | 16.90 | 13.50 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.99 | 0.00 | -0.01 | 9/26/2024 | 1/21/2025 3:59:54 PM EST |
| 57.50 | 11.80 | 14.60 | 12.30 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.96 | 0.01 | -0.02 | 10/31/2024 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 9.60 | 12.10 | 11.91 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.92 | 0.02 | -0.03 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 62.50 | 7.90 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 162 | 0.39 | 0.86 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 6.00 | 6.30 | 5.75 | 0.00 | 0.00% | 0 | 281 | 0.36 | 0.78 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 67.50 | 4.20 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 265 | 0.34 | 0.67 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 2.80 | 2.95 | 2.78 | 0.00 | 0.00% | 0 | 1,346 | 0.34 | 0.53 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 72.50 | 1.75 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 2,275 | 0.34 | 0.39 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 1.00 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 1,774 | 0.34 | 0.28 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 77.50 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 2,629 | 0.34 | 0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 7,993 | 0.35 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 82.50 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 3,429 | 0.35 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 248 | 0.38 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 300 | 0.43 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 213 | 0.45 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 313 | 0.56 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 65 | 0.63 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.10 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 1/21/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 43 | 1.13 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 40 | 1.02 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.68 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 109 | 0.67 | -0.01 | 0.00 | -0.01 | 12/17/2024 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.25 | 0.12 | 0.00 | 0.00% | 0 | 121 | 1.04 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 57.50 | 0.05 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 268 | 0.48 | -0.04 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,106 | 0.39 | -0.08 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 62.50 | 0.45 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 1,628 | 0.38 | -0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 790 | 0.35 | -0.22 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 67.50 | 1.55 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 1,864 | 0.35 | -0.33 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 2.55 | 2.75 | 2.85 | 0.00 | 0.00% | 0 | 1,385 | 0.34 | -0.47 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 72.50 | 4.00 | 4.30 | 4.28 | 0.00 | 0.00% | 0 | 787 | 0.34 | -0.61 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 5.70 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 529 | 0.34 | -0.72 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 77.50 | 7.80 | 8.30 | 8.01 | 0.00 | 0.00% | 0 | 750 | 0.35 | -0.81 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 8.80 | 11.20 | 10.57 | 0.00 | 0.00% | 0 | 302 | 0.66 | -0.88 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 82.50 | 12.30 | 13.60 | 10.40 | 0.00 | 0.00% | 0 | 98 | 0.59 | -0.93 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 13.70 | 17.10 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 10/30/2024 | 1/21/2025 3:59:54 PM EST |
| 87.50 | 16.30 | 19.30 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 18.70 | 22.10 | 19.72 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 92.50 | 22.20 | 24.60 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 23.50 | 27.50 | 23.90 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:54 PM EST |
| 97.50 | 26.00 | 30.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 28.50 | 32.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 33.50 | 37.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 38.50 | 42.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 43.50 | 47.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 48.50 | 52.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 53.50 | 57.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 58.50 | 62.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 63.50 | 67.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |