Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $66.02 as of 9/6/2024 3:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.80 | 39.20 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 32.50 | 32.40 | 36.40 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 35.00 | 30.00 | 33.90 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 37.50 | 27.50 | 31.40 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 40.00 | 24.80 | 29.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 42.50 | 22.50 | 26.40 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 45.00 | 20.00 | 23.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 47.50 | 17.50 | 21.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 50.00 | 15.10 | 18.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 52.50 | 12.50 | 16.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 55.00 | 10.10 | 14.00 | 10.30 | 0.00 | 0.00% | 0 | 8 | 1.32 | 0.99 | 0.01 | -0.02 | 8/12/2024 | 9/6/2024 3:59:48 PM EST |
| 57.50 | 7.40 | 11.30 | 7.74 | 0.00 | 0.00% | 0 | 59 | 0.63 | 0.96 | 0.01 | -0.03 | 8/9/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 5.30 | 8.50 | 7.04 | -2.46 | -25.90% | 3 | 264 | 0.82 | 0.91 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 62.50 | 3.00 | 6.50 | 4.98 | +0.68 | +15.82% | 4 | 1,278 | 0.39 | 0.82 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 3.10 | 5.00 | 2.97 | -0.53 | -15.15% | 13 | 1,966 | 0.39 | 0.67 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 67.50 | 1.70 | 1.90 | 1.75 | +0.35 | +25.00% | 45 | 1,654 | 0.39 | 0.48 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 0.90 | 1.30 | 0.95 | +0.10 | +11.77% | 50 | 3,251 | 0.40 | 0.30 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 72.50 | 0.40 | 0.60 | 0.50 | +0.08 | +19.05% | 8 | 3,075 | 0.41 | 0.17 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 515 | 16,082 | 0.44 | 0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | -0.32 | -68.09% | 1 | 482 | 0.46 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 0.05 | 0.15 | 0.07 | -0.09 | -56.25% | 5 | 1,348 | 0.49 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 82.50 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.01 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 1 | 2,014 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 87.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 341 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 92.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 544 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 1.45 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.45 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 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 | 1.20 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 32.50 | 0.00 | 1.20 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 3:59:48 PM EST |
| 42.50 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.98 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 47.50 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.87 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 52.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 63 | 1.07 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 0.05 | 0.15 | 0.09 | +0.04 | +80.00% | 23 | 151 | 0.56 | -0.01 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 57.50 | 0.05 | 0.20 | 0.12 | +0.02 | +20.00% | 1 | 319 | 0.47 | -0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 0.10 | 0.30 | 0.29 | -0.11 | -27.50% | 537 | 15,987 | 0.41 | -0.09 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 62.50 | 0.35 | 0.60 | 0.56 | -0.14 | -20.00% | 326 | 1,901 | 0.40 | -0.18 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 1.15 | 1.25 | 1.25 | -0.20 | -13.80% | 106 | 1,486 | 0.40 | -0.33 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 67.50 | 2.15 | 2.40 | 2.35 | -0.65 | -21.67% | 402 | 4,283 | 0.38 | -0.52 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 2.55 | 4.10 | 4.59 | -1.59 | -25.73% | 1 | 935 | 0.24 | -0.70 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 72.50 | 3.90 | 6.30 | 4.77 | 0.00 | 0.00% | 0 | 195 | 0.43 | -0.83 | 0.05 | -0.05 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 6.20 | 10.10 | 9.30 | 0.00 | 0.00% | 0 | 32 | 0.93 | -0.90 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 77.50 | 8.60 | 12.60 | 14.25 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.02 | 7/30/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 11.20 | 15.40 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.98 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 82.50 | 13.70 | 17.80 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.99 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 16.20 | 20.10 | 14.50 | 0.00 | 0.00% | 0 | 8 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 87.50 | 18.70 | 22.60 | 26.00 | 0.00 | 0.00% | 0 | 3 | 1.48 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 21.20 | 25.10 | 20.00 | 0.00 | 0.00% | 0 | 6 | 1.57 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 92.50 | 23.70 | 27.60 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 95.00 | 26.30 | 30.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 100.00 | 31.20 | 35.10 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 105.00 | 36.20 | 40.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 110.00 | 41.20 | 45.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 115.00 | 46.20 | 50.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 120.00 | 51.20 | 55.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 125.00 | 56.20 | 60.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 130.00 | 61.20 | 65.10 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |