Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $88.01 as of 4/26/2024 3:12:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 52.20 | 56.30 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 49.70 | 53.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 37.50 | 47.20 | 51.20 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 44.70 | 48.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 42.50 | 42.20 | 46.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 39.70 | 43.70 | 32.20 | 0.00 | 0.00% | 0 | 100 | 2.30 | 1.00 | 0.00 | -0.01 | 1/22/2024 | 4/26/2024 4:00:00 PM EST |
| 47.50 | 37.30 | 41.20 | 29.70 | 0.00 | 0.00% | 0 | 85 | 2.10 | 1.00 | 0.00 | -0.01 | 1/22/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 34.70 | 38.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 55.00 | 30.80 | 33.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 57.50 | 28.20 | 31.10 | % | 0 | 25 | 1.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 60.00 | 24.90 | 28.70 | % | 0 | 86 | 1.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 62.50 | 22.30 | 26.30 | 24.68 | -1.10 | -4.27% | 1 | 122 | 1.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 19.80 | 23.60 | 12.10 | 0.00 | 0.00% | 0 | 204 | 1.20 | 1.00 | 0.00 | -0.01 | 1/18/2024 | 4/26/2024 4:00:00 PM EST |
| 67.50 | 17.40 | 20.90 | 20.52 | 0.00 | 0.00% | 0 | 296 | 1.06 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 14.80 | 18.60 | 18.38 | 0.00 | 0.00% | 0 | 130 | 0.97 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 72.50 | 13.10 | 16.00 | 14.80 | -7.05 | -32.27% | 1 | 65 | 0.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 9.90 | 13.70 | 11.32 | -1.69 | -12.99% | 1 | 274 | 0.77 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 77.50 | 7.60 | 11.00 | 9.93 | 0.00 | 0.00% | 0 | 148 | 0.63 | 0.96 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 6.80 | 7.70 | 6.60 | -1.17 | -15.06% | 5 | 250 | 0.39 | 0.90 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 82.50 | 4.30 | 5.00 | 4.45 | -2.95 | -39.87% | 1 | 245 | 0.21 | 0.80 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 2.90 | 3.20 | 2.95 | -2.15 | -42.16% | 61 | 378 | 0.25 | 0.65 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 87.50 | 1.55 | 1.75 | 1.45 | -2.05 | -58.58% | 436 | 929 | 0.24 | 0.45 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.75 | 0.90 | 0.60 | -2.10 | -77.78% | 245 | 2,194 | 0.24 | 0.26 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 92.50 | 0.30 | 0.40 | 0.38 | -1.32 | -77.65% | 4 | 1,433 | 0.24 | 0.14 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | -1.00 | -86.96% | 171 | 5,721 | 0.25 | 0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 97.50 | 0.00 | 2.20 | 0.10 | -0.54 | -84.38% | 13 | 1,262 | 0.69 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | -0.40 | -88.89% | 51 | 1,636 | 0.32 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.30 | 0.02 | -0.23 | -92.00% | 1 | 4,176 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 211 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.65 | % | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 1 | 2.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 2 | 2.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 26 | 1.88 | 0.00 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 0.65 | % | 0 | 1 | 1.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.65 | % | 0 | 1,003 | 1.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 1,732 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1,300 | 1.31 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 57.50 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 114 | 1.25 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 231 | 1.21 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 4:00:00 PM EST |
| 62.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 169 | 0.69 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 123 | 1.08 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 4/26/2024 4:00:00 PM EST |
| 67.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.84 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 149 | 0.51 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 72.50 | 0.05 | 0.65 | 0.10 | -0.05 | -33.34% | 1 | 113 | 0.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 114 | 0.47 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | -0.25 | -62.50% | 15 | 4,646 | 0.29 | -0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 0.15 | 0.30 | 0.25 | -0.47 | -65.28% | 30 | 7,701 | 0.26 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 82.50 | 0.50 | 0.65 | 0.60 | -0.55 | -47.83% | 34 | 398 | 0.25 | -0.20 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 1.15 | 1.35 | 1.20 | -0.67 | -35.83% | 1,639 | 1,990 | 0.24 | -0.35 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 87.50 | 2.30 | 2.50 | 2.30 | -0.67 | -22.56% | 2,616 | 5,025 | 0.24 | -0.55 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 3.90 | 5.10 | 4.20 | +0.20 | +5.00% | 10 | 2,512 | 0.29 | -0.74 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 92.50 | 5.50 | 7.40 | 5.80 | +0.10 | +1.76% | 8 | 394 | 0.42 | -0.86 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 6.60 | 10.40 | 8.23 | -0.57 | -6.48% | 4 | 564 | 0.62 | -0.93 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 97.50 | 8.80 | 12.90 | 8.85 | 0.00 | 0.00% | 0 | 99 | 0.71 | -0.98 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 11.30 | 15.50 | 13.61 | +1.73 | +14.57% | 1 | 58 | 0.80 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 16.30 | 20.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 21.30 | 25.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 26.30 | 30.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 31.30 | 35.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 36.30 | 40.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 41.30 | 45.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |