Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $86.43 as of 4/29/2024 3:37:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 50.90 | 54.90 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 35.00 | 49.30 | 52.40 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 37.50 | 46.00 | 50.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 40.00 | 43.40 | 47.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 42.50 | 40.90 | 44.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 45.00 | 38.40 | 41.50 | 32.20 | 0.00 | 0.00% | 0 | 100 | 2.47 | 1.00 | 0.00 | -0.01 | 1/22/2024 | 4/29/2024 2:58:56 PM EST |
| 47.50 | 36.00 | 40.00 | 29.70 | 0.00 | 0.00% | 0 | 85 | 2.34 | 1.00 | 0.00 | -0.01 | 1/22/2024 | 4/29/2024 2:58:56 PM EST |
| 50.00 | 34.30 | 37.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 55.00 | 28.70 | 32.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 57.50 | 26.00 | 30.00 | % | 0 | 25 | 1.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 60.00 | 23.80 | 27.50 | % | 0 | 86 | 1.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 62.50 | 22.40 | 23.90 | 24.68 | 0.00 | 0.00% | 0 | 121 | 1.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 65.00 | 20.00 | 22.20 | 12.10 | 0.00 | 0.00% | 0 | 204 | 1.17 | 1.00 | 0.00 | -0.01 | 1/18/2024 | 4/29/2024 2:58:56 PM EST |
| 67.50 | 16.60 | 18.40 | 20.52 | 0.00 | 0.00% | 0 | 296 | 1.13 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 4/29/2024 2:58:56 PM EST |
| 70.00 | 14.90 | 15.90 | 18.38 | 0.00 | 0.00% | 0 | 130 | 0.65 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 72.50 | 12.30 | 15.10 | 14.80 | 0.00 | 0.00% | 0 | 65 | 0.91 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 75.00 | 10.00 | 12.30 | 11.32 | 0.00 | 0.00% | 0 | 274 | 0.73 | 0.98 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 77.50 | 8.00 | 8.50 | 9.93 | 0.00 | 0.00% | 0 | 148 | 0.35 | 0.94 | 0.02 | -0.03 | 4/19/2024 | 4/29/2024 2:58:56 PM EST |
| 80.00 | 5.80 | 6.10 | 6.60 | 0.00 | 0.00% | 0 | 245 | 0.27 | 0.87 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 82.50 | 3.80 | 4.00 | 4.45 | 0.00 | 0.00% | 0 | 245 | 0.25 | 0.76 | 0.06 | -0.06 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 85.00 | 2.15 | 2.30 | 2.25 | -0.70 | -23.73% | 35 | 400 | 0.26 | 0.59 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 87.50 | 1.05 | 1.15 | 1.05 | -0.40 | -27.59% | 129 | 959 | 0.25 | 0.38 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 90.00 | 0.40 | 0.50 | 0.55 | -0.05 | -8.34% | 50 | 2,211 | 0.24 | 0.21 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 92.50 | 0.15 | 0.25 | 0.20 | -0.18 | -47.37% | 67 | 1,431 | 0.24 | 0.10 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 10 | 5,568 | 0.28 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 97.50 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 7 | 1,255 | 0.32 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 100.00 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 3 | 1,598 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 4,175 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 110.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 211 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:58:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:58:56 PM EST |
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 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 | 0.75 | % | 0 | 4 | 2.76 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 1 | 2.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 2 | 2.39 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 26 | 2.01 | 0.00 | 0.00 | -0.01 | 3/6/2024 | 4/29/2024 2:58:56 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 1 | 2.07 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 1,003 | 1.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 1,732 | 1.66 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,300 | 1.41 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 2:58:56 PM EST |
| 57.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 114 | 1.30 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 4/29/2024 2:58:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 231 | 1.18 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/29/2024 2:58:56 PM EST |
| 62.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 169 | 1.08 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/29/2024 2:58:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 123 | 0.97 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 4/29/2024 2:58:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.87 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 149 | 0.77 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 72.50 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 112 | 0.52 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 75.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 114 | 0.46 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 2:58:56 PM EST |
| 77.50 | 0.10 | 0.20 | 0.19 | +0.04 | +26.67% | 6 | 4,654 | 0.32 | -0.06 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | +0.03 | +12.00% | 4 | 7,696 | 0.27 | -0.13 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 82.50 | 0.65 | 0.80 | 0.66 | +0.06 | +10.00% | 68 | 392 | 0.26 | -0.24 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 85.00 | 1.50 | 1.65 | 1.65 | +0.45 | +37.50% | 112 | 1,923 | 0.26 | -0.41 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 87.50 | 2.85 | 3.10 | 2.75 | +0.45 | +19.57% | 123 | 3,828 | 0.25 | -0.62 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 90.00 | 4.70 | 5.00 | 4.45 | +0.25 | +5.96% | 14 | 2,512 | 0.22 | -0.79 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 92.50 | 6.80 | 7.40 | 5.80 | 0.00 | 0.00% | 0 | 394 | 0.37 | -0.90 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 95.00 | 8.20 | 10.90 | 9.50 | +1.27 | +15.44% | 2 | 478 | 0.37 | -0.96 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:56 PM EST |
| 97.50 | 10.40 | 12.80 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.99 | 0.01 | -0.01 | 4/16/2024 | 4/29/2024 2:58:56 PM EST |
| 100.00 | 13.30 | 15.20 | 13.61 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:56 PM EST |
| 105.00 | 17.90 | 20.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 110.00 | 23.00 | 25.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 115.00 | 27.60 | 31.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 120.00 | 32.60 | 35.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 125.00 | 37.60 | 40.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST | |||
| 130.00 | 42.70 | 45.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:56 PM EST |