Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $70.20 as of 11/20/2024 4:02:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.30 | 36.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 37.50 | 30.30 | 34.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 40.00 | 27.90 | 31.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 42.50 | 25.00 | 29.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 45.00 | 22.90 | 26.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 47.50 | 20.40 | 24.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 50.00 | 19.10 | 20.80 | 17.65 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:35 PM EST |
| 55.00 | 13.90 | 15.30 | 13.61 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 57.50 | 11.10 | 12.70 | 9.69 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.97 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 60.00 | 8.60 | 10.40 | 7.56 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.93 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:35 PM EST |
| 62.50 | 6.20 | 7.90 | 7.45 | 0.00 | 0.00% | 0 | 42 | 0.19 | 0.88 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 65.00 | 5.50 | 5.80 | 5.50 | -0.70 | -11.29% | 13 | 2,132 | 0.33 | 0.79 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 67.50 | 3.70 | 3.90 | 3.79 | -0.49 | -11.45% | 14 | 693 | 0.31 | 0.66 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 70.00 | 2.40 | 2.55 | 2.50 | -0.35 | -12.29% | 68 | 3,386 | 0.32 | 0.51 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 72.50 | 1.45 | 1.60 | 1.50 | -0.35 | -18.92% | 166 | 896 | 0.32 | 0.36 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 75.00 | 0.85 | 0.95 | 0.95 | -0.15 | -13.64% | 22 | 8,310 | 0.33 | 0.25 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 77.50 | 0.50 | 0.65 | 0.58 | -0.12 | -17.15% | 26 | 1,431 | 0.35 | 0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 80.00 | 0.30 | 0.60 | 0.38 | -0.10 | -20.84% | 39 | 4,933 | 0.36 | 0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 85.00 | 0.10 | 0.20 | 0.20 | -0.02 | -9.10% | 1 | 371 | 0.39 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 90.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 3 | 124 | 0.46 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 95.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:35 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 105.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:35 PM EST |
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:35 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 10 | 141 | 0.45 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 57.50 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 111 | 0.52 | -0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 60.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 4 | 390 | 0.34 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 62.50 | 0.30 | 0.45 | 0.39 | -0.01 | -2.50% | 9 | 2,239 | 0.33 | -0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 65.00 | 0.70 | 0.85 | 0.79 | +0.04 | +5.34% | 29 | 3,414 | 0.32 | -0.21 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 67.50 | 1.45 | 1.60 | 1.52 | +0.11 | +7.81% | 34 | 1,346 | 0.32 | -0.34 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 70.00 | 2.60 | 2.70 | 2.55 | +0.10 | +4.09% | 3 | 761 | 0.32 | -0.49 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 72.50 | 4.10 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 665 | 0.32 | -0.64 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 75.00 | 6.00 | 7.80 | 6.50 | 0.00 | 0.00% | 0 | 100 | 0.45 | -0.75 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 77.50 | 8.10 | 8.60 | 8.60 | +0.40 | +4.88% | 5 | 163 | 0.35 | -0.83 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 80.00 | 8.90 | 12.20 | 10.20 | 0.00 | 0.00% | 0 | 43 | 0.70 | -0.88 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 85.00 | 14.40 | 17.10 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.02 | 10/30/2024 | 11/20/2024 3:59:35 PM EST |
| 90.00 | 19.40 | 22.00 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:35 PM EST | |||
| 95.00 | 23.60 | 27.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 100.00 | 28.40 | 32.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 105.00 | 33.40 | 37.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST |