Log in

Edwards Lifesciences Options Chain (NYSE:EW)

$228.63
+2.02 (+0.89 %)
(As of 10/16/2019 05:11 AM ET)
Today's Range
$227.07
Now: $228.63
$229.32
50-Day Range
$214.74
MA: $221.02
$229.40
52-Week Range
$136.44
Now: $228.63
$230.19
Volume907,600 shs
Average Volume1.24 million shs
Market Capitalization$47.55 billion
P/E Ratio48.64
Dividend YieldN/A
Beta0.84

Options Chain

Edwards Lifesciences (NYSE:EW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$320.00$0.000Call000
10/18/2019$310.00$0.000Call000
10/18/2019$300.00$0.000Call000
10/18/2019$290.00$0.000Call000
10/18/2019$280.00$0.000Call000
10/18/2019$270.00$0.075Call000.811103 (+0.075898)0.013082
10/18/2019$260.00$0.050Call0410.623438 (+0.016407)0.012384
10/18/2019$257.50$0.000Call000
10/18/2019$255.00$0.075Call000.566391 (+0.04167)0.017935
10/18/2019$252.50$0.075Call000.522784 (-0.004198)0.019242
10/18/2019$250.00$0.075Call01,5380.479883 (+0.028711)0.021176
10/18/2019$247.50$0.075Call000.432515 (+0.020992)0.022718
10/18/2019$245.00$0.075Call050.385623 (+0.015729)0.025117
10/18/2019$242.50$0.000Call000
10/18/2019$240.00$0.075Call01,257 (-112)0.287434 (-0.001628)0.032447
10/18/2019$237.50$0.075Call025 (-4)0.23553 (-0.019844)0.038562
10/18/2019$235.00$0.300Call23605 (+13)0.252344 (-0.015638)0.117848
10/18/2019$232.50$0.675Call31267 (+26)0.245831 (-0.024599)0.230277
10/18/2019$230.00$1.550Call372,492 (-103)0.260188 (-0.020598)0.406081
10/18/2019$227.50$2.925Call2288 (-5)0.279355 (-0.022346)0.583898
10/18/2019$225.00$4.700Call4195 (-3)0.29931 (-0.019999)0.727978
10/18/2019$222.50$6.700Call2164 (-2)0.308266 (-0.022624)0.838835
10/18/2019$220.00$9.000Call261,532 (-1)0.340351 (+0.005553)0.897128
10/18/2019$217.50$11.350Call01280.360828 (+0.025249)0.938793
10/18/2019$215.00$13.600Call03 (+1)
10/18/2019$212.50$16.300Call060.462618 (+0.095115)0.961433
10/18/2019$210.00$18.600Call3296
10/18/2019$207.50$21.200Call000.4925640.985952
10/18/2019$205.00$23.700Call010.545904 (+0.016925)0.987156
10/18/2019$202.50$26.250Call000.662519 (+0.026839)0.979922
10/18/2019$200.00$28.650Call10130.466278 (-0.169752)0.999284
10/18/2019$197.50$31.300Call000.832024 (+0.178647)0.97611
10/18/2019$195.00$33.700Call000.761348 (+0.113356)0.990382
10/18/2019$192.50$36.250Call000.8934440.984814
10/18/2019$190.00$38.800Call0111.01031 (+0.264254)0.980654
10/18/2019$185.00$43.750Call001.08644 (+0.362333)0.986096
10/18/2019$180.00$48.400Call00
10/18/2019$175.00$53.700Call001.221210.993257
10/18/2019$170.00$58.600Call020
10/18/2019$165.00$63.700Call001.465730.994159
10/18/2019$160.00$68.650Call001.279520.999143
10/18/2019$155.00$73.550Call00
10/18/2019$150.00$78.600Call00
10/18/2019$320.00$91.300Put000
10/18/2019$310.00$81.350Put000
10/18/2019$300.00$71.500Put001.37414-0.985574
10/18/2019$290.00$61.250Put000
10/18/2019$280.00$51.250Put000
10/18/2019$270.00$41.150Put000
10/18/2019$260.00$31.350Put000
10/18/2019$257.50$28.800Put000
10/18/2019$255.00$26.400Put000.527764-0.990003
10/18/2019$252.50$24.050Put000.616697-0.962376
10/18/2019$250.00$21.200Put000
10/18/2019$247.50$18.900Put000.403589-0.987054
10/18/2019$245.00$16.400Put000.356951-0.985608
10/18/2019$242.50$13.950Put000.355999 (+0.077476)-0.968829
10/18/2019$240.00$11.350Put000
10/18/2019$237.50$8.900Put000.213398 (-0.033875)-0.977537
10/18/2019$235.00$6.550Put020.224499-0.911335
10/18/2019$232.50$4.550Put000.251613 (-0.030125)-0.768393
10/18/2019$230.00$3.000Put1048 (-2)0.270669 (-0.015495)-0.590513
10/18/2019$227.50$1.750Put732 (+4)0.273879 (-0.013719)-0.415023
10/18/2019$225.00$1.025Put163225 (+2)0.293669 (-0.008337)-0.268449
10/18/2019$222.50$0.650Put236182 (-51)0.325493 (+0.004888)-0.174101
10/18/2019$220.00$0.400Put42576 (+29)0.353418 (+0.010059)-0.110311
10/18/2019$217.50$0.225Put043 (+12)0.375811 (+0.010088)-0.065111
10/18/2019$215.00$0.150Put43279 (+3)0.40151 (+0.023577)-0.042828
10/18/2019$212.50$0.075Put096 (+13)0.411749 (+0.007745)-0.022711
10/18/2019$210.00$0.075Put30489 (-5)0.467578 (+0.051269)-0.020387
10/18/2019$207.50$0.100Put060 (+21)0.547172 (+0.108586)-0.022661
10/18/2019$205.00$0.100Put013 (+3)0.604105 (+0.137972)-0.020741
10/18/2019$202.50$0.125Put010.68671 (+0.170826)-0.022603
10/18/2019$200.00$0.075Put10249 (-2)0.693262 (+0.105368)-0.014038
10/18/2019$197.50$0.125Put020.803517 (+0.164662)-0.019495
10/18/2019$195.00$0.050Put0950.765625 (+0.075195)-0.008945
10/18/2019$192.50$0.100Put000.896875 (+0.154492)-0.014338
10/18/2019$190.00$0.100Put08320.958398 (+0.185937)-0.013563
10/18/2019$185.00$0.000Put020
10/18/2019$180.00$0.000Put0200
10/18/2019$175.00$0.000Put0100
10/18/2019$170.00$0.075Put01001.39453-0.007326
10/18/2019$165.00$0.000Put000
10/18/2019$160.00$0.000Put000
10/18/2019$155.00$0.000Put000
10/18/2019$150.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/16/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel