Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $73.30 as of 2/21/2025 8:18:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.60 | 20.80 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 13.50 | 15.90 | % | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 8.90 | 10.70 | % | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 67.50 | 6.30 | 8.50 | % | 0 | 0 | 0.29 | 0.81 | 0.03 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 3.70 | 6.00 | 5.30 | % | 1 | 0 | 0.23 | 0.71 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 72.50 | 3.30 | 3.90 | % | 0 | 0 | 0.26 | 0.59 | 0.05 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 2.15 | 2.55 | 2.45 | % | 4 | 0 | 0.34 | 0.46 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 77.50 | 1.25 | 2.00 | 1.45 | -0.35 | -19.45% | 339 | 35 | 0.34 | 0.32 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 0.55 | 1.00 | 0.85 | % | 7 | 0 | 0.24 | 0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 82.50 | 0.00 | 0.65 | % | 0 | 0 | 0.23 | 0.14 | 0.03 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.23 | 0.08 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.05 | 0.70 | % | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.10 | 0.55 | % | 0 | 0 | 0.26 | -0.13 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 67.50 | 0.00 | 2.00 | 0.75 | % | 2 | 0 | 0.29 | -0.19 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 70.00 | 1.30 | 1.80 | % | 0 | 0 | 0.28 | -0.29 | 0.04 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 72.50 | 2.15 | 2.95 | 2.00 | % | 1 | 0 | 0.28 | -0.41 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 75.00 | 3.30 | 3.70 | % | 0 | 0 | 0.25 | -0.54 | 0.06 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 77.50 | 4.60 | 5.30 | 5.07 | +1.07 | +26.75% | 2 | 8 | 0.23 | -0.68 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 6.60 | 9.00 | 6.97 | % | 3 | 0 | 0.32 | -0.78 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 82.50 | 7.70 | 9.70 | % | 0 | 0 | 0.15 | -0.86 | 0.03 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 10.10 | 12.40 | % | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 14.60 | 18.60 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 19.60 | 22.80 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 24.80 | 28.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 29.60 | 33.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 34.90 | 38.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 39.50 | 44.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |