Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $85.25 as of 5/6/2024 7:55:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 51.40 | 55.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 35.00 | 49.20 | 52.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 37.50 | 47.00 | 50.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 40.00 | 44.50 | 47.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 42.50 | 41.50 | 45.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 45.00 | 39.00 | 42.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 47.50 | 37.30 | 39.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 50.00 | 34.80 | 37.30 | 22.21 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 1/25/2024 | 5/3/2024 3:59:54 PM EST |
| 55.00 | 29.10 | 33.00 | % | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 57.50 | 27.40 | 29.80 | % | 0 | 134 | 1.05 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 60.00 | 24.10 | 28.10 | % | 0 | 454 | 0.97 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 62.50 | 21.50 | 25.60 | 32.50 | 0.00 | 0.00% | 0 | 816 | 0.88 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 5/3/2024 3:59:54 PM EST |
| 65.00 | 19.20 | 23.00 | 26.40 | 0.00 | 0.00% | 0 | 150 | 0.82 | 1.00 | 0.00 | -0.01 | 3/7/2024 | 5/3/2024 3:59:54 PM EST |
| 67.50 | 16.60 | 20.70 | 18.52 | 0.00 | 0.00% | 0 | 95 | 0.75 | 0.99 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 70.00 | 15.30 | 17.70 | 17.34 | 0.00 | 0.00% | 0 | 236 | 0.66 | 0.98 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 3:59:54 PM EST |
| 72.50 | 11.70 | 15.90 | 20.29 | 0.00 | 0.00% | 0 | 192 | 0.61 | 0.96 | 0.01 | -0.02 | 3/11/2024 | 5/3/2024 3:59:54 PM EST |
| 75.00 | 9.50 | 13.40 | 12.36 | 0.00 | 0.00% | 0 | 757 | 0.51 | 0.92 | 0.02 | -0.02 | 4/19/2024 | 5/3/2024 3:59:54 PM EST |
| 77.50 | 8.60 | 10.20 | 8.46 | 0.00 | 0.00% | 0 | 167 | 0.16 | 0.86 | 0.03 | -0.03 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 80.00 | 6.50 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 521 | 0.24 | 0.78 | 0.04 | -0.03 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 82.50 | 4.00 | 6.90 | 5.40 | 0.00 | 0.00% | 0 | 642 | 0.23 | 0.68 | 0.04 | -0.04 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 85.00 | 3.30 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 932 | 0.19 | 0.56 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 87.50 | 1.80 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 269 | 0.26 | 0.43 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 90.00 | 1.20 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 596 | 0.23 | 0.31 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 92.50 | 0.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 472 | 0.23 | 0.20 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 95.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 961 | 0.23 | 0.11 | 0.03 | -0.01 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 97.50 | 0.15 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 106 | 0.24 | 0.06 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 100.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4,985 | 0.25 | 0.03 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,156 | 0.61 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 130 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.35 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 5/3/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/3/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 5/3/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 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 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 67 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 41 | 1.45 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 5/3/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.13 | 0.00 | 0.00 | -0.01 | 2/7/2024 | 5/3/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 47 | 1.33 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 83 | 1.35 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 5/3/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 60 | 1.44 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2,379 | 1.34 | 0.00 | 0.00 | -0.01 | 1/24/2024 | 5/3/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 145 | 1.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:54 PM EST |
| 57.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 223 | 1.07 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 822 | 0.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:54 PM EST |
| 62.50 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 901 | 0.65 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 5/3/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 625 | 0.83 | 0.00 | 0.00 | -0.01 | 3/6/2024 | 5/3/2024 3:59:54 PM EST |
| 67.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 424 | 0.59 | -0.01 | 0.00 | -0.01 | 3/4/2024 | 5/3/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 240 | 0.68 | -0.02 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:54 PM EST |
| 72.50 | 0.05 | 0.75 | 0.20 | -0.06 | -23.08% | 1 | 28 | 0.45 | -0.04 | 0.01 | -0.02 | 5/6/2024 | 5/3/2024 3:59:54 PM EST |
| 75.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 231 | 0.27 | -0.08 | 0.02 | -0.02 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 77.50 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 277 | 0.25 | -0.14 | 0.03 | -0.03 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 80.00 | 0.75 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 4,687 | 0.25 | -0.22 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 82.50 | 1.35 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 438 | 0.27 | -0.32 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 85.00 | 1.65 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 385 | 0.30 | -0.44 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 87.50 | 3.50 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 393 | 0.23 | -0.57 | 0.05 | -0.04 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 90.00 | 3.70 | 5.50 | 5.45 | 0.00 | 0.00% | 0 | 280 | 0.22 | -0.69 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 92.50 | 6.10 | 8.40 | 7.30 | 0.00 | 0.00% | 0 | 167 | 0.23 | -0.80 | 0.04 | -0.02 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 95.00 | 7.60 | 11.40 | 8.90 | 0.00 | 0.00% | 0 | 105 | 0.35 | -0.89 | 0.03 | -0.01 | 4/26/2024 | 5/3/2024 3:59:54 PM EST |
| 97.50 | 10.50 | 12.90 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 4/16/2024 | 5/3/2024 3:59:54 PM EST |
| 100.00 | 13.00 | 15.40 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.97 | 0.01 | 0.00 | 3/28/2024 | 5/3/2024 3:59:54 PM EST |
| 105.00 | 18.00 | 20.40 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 110.00 | 22.70 | 25.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 115.00 | 28.10 | 30.70 | 31.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 5/3/2024 3:59:54 PM EST |
| 120.00 | 32.30 | 36.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 125.00 | 37.50 | 41.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 130.00 | 42.30 | 46.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 135.00 | 47.30 | 51.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 140.00 | 52.70 | 55.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST |