Bulletin
Investor Alert

London Markets Open in:

Edwards Lifesciences Corp.

NYS: EW

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 14, 2020, 7:56 p.m.

EW
/zigman2/quotes/205745196/composite

$

71.49

Change

+0.27 +0.38%

Volume

Volume 78,035

Quotes are delayed by 20 min

/zigman2/quotes/205745196/composite

Previous close

$ 67.19

$ 71.22

Change

+4.03 +6.00%

Day low

Day high

$67.51

$71.25

Open

52 week low

52 week high

$51.51

$82.55

Open

OPTION CHAIN FOR EDWARDS LIFESCIENCES CORP.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.70 38.20 35.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 32.10 36.50 36.67 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 30.10 34.90 38.33 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 28.60 33.40 40.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 27.10 31.50 41.67 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 25.20 30.00 43.33 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 23.50 28.30 45.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 22.10 26.50 46.67 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 20.10 24.90 48.33 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 18.70 23.10 50.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 17.10 21.70 51.67 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 15.50 20.00 53.33 quote 0.00 0.00 0.00 0.00 4.30
quote 14.50 0.00 0.00 13.70 18.10 25.00 55.00 quote 0.10 0.00 0.00 0.00 4.20 13.00
quote 0.00 0.00 0.00 12.10 16.50 56.67 quote 0.00 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 10.50 15.00 58.33 quote 0.35 0.00 0.00 0.00 4.30 51.00
quote 10.71 2.55 3.00 8.70 13.10 28.00 60.00 quote 0.18 0.00 0.00 0.00 4.30 323.00
quote 0.00 0.00 0.00 7.70 12.10 61.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 7.20 11.40 61.67 quote 0.20 0.00 1.00 0.00 4.20 42.00
quote 6.60 0.00 0.00 8.60 11.60 52.00 62.00 quote 0.85 0.00 0.00 0.00 4.10 3.00
quote 0.00 0.00 0.00 6.30 10.80 62.50 quote 0.20 -0.05 3.00 0.00 3.20 13.00
quote 0.00 0.00 0.00 5.70 10.00 63.00 quote 0.75 0.00 0.00 0.00 1.40 1.00
quote 5.40 -2.18 3.00 5.30 9.80 3.00 63.33 quote 0.30 0.00 0.00 0.00 0.55 123.00
quote 5.56 1.36 2.00 4.70 9.00 21.00 64.00 quote 0.20 -0.20 65.00 0.00 0.25 71.00
quote 5.00 1.25 1.00 5.90 8.60 56.00 65.00 quote 0.13 -0.17 1.00 0.05 0.35 359.00
quote 4.20 0.00 0.00 2.70 7.00 1.00 66.00 quote 0.25 -0.50 11.00 0.05 0.50 585.00
quote 3.30 0.80 81.00 2.10 4.80 150.00 66.67 quote 0.14 -0.34 3.00 0.00 0.20 555.00
quote 3.78 2.18 18.00 1.90 4.50 77.00 67.00 quote 0.20 -0.80 20.00 0.00 0.25 126.00
quote 0.00 0.00 0.00 1.30 5.60 67.50 quote 0.50 -0.37 1.00 0.00 4.20 207.00
quote 2.99 1.64 27.00 0.90 5.20 77.00 68.00 quote 0.35 -1.05 4.00 0.00 1.30 37.00
quote 2.50 1.75 10.00 0.50 4.50 60.00 69.00 quote 0.45 -1.37 101.00 0.00 4.50 191.00
quote 1.75 1.31 527.00 1.60 1.80 487.00 70.00 quote 0.75 -1.15 8.00 0.35 4.50 510.00
quote 1.00 0.75 25.00 0.90 1.15 80.00 71.00 quote 2.21 0.00 0.00 0.40 4.50 13.00
71.22 Current price as of 7/14/2020 04:00:01 PM
quote 0.60 0.43 8.00 0.45 2.30 31.00 72.00 quote 0.00 0.00 0.00 0.55 4.80
quote 0.20 0.05 3.00 0.30 0.70 150.00 72.50 quote 4.80 1.78 1.00 0.75 3.70 1.00
quote 0.26 0.01 61.00 0.30 0.40 66.00 73.00 quote 0.00 0.00 0.00 0.05 4.30
quote 0.25 0.20 1.00 0.15 1.00 705.00 73.33 quote 5.05 0.95 1.00 2.20 5.00 95.00
quote 0.10 -0.04 3.00 0.00 1.60 25.00 74.00 quote 0.00 0.00 0.00 1.40 5.40
quote 0.13 0.05 55.00 0.05 0.15 770.00 75.00 quote 4.78 -2.45 10.00 2.25 6.20 66.00
quote 0.20 -0.10 5.00 0.00 0.10 10.00 76.00 quote 0.00 0.00 0.00 2.70 7.40
quote 0.05 0.00 0.00 0.00 0.30 534.00 76.67 quote 4.70 0.00 0.00 3.50 8.00 23.00
quote 0.50 0.00 0.00 0.00 0.25 2.00 77.00 quote 0.00 0.00 0.00 3.70 8.40
quote 0.00 0.00 0.00 0.00 4.30 78.00 quote 0.00 0.00 0.00 4.70 9.20
quote 0.21 0.00 0.00 0.00 0.10 15.00 79.00 quote 0.00 0.00 0.00 5.70 10.40
quote 0.12 0.01 2.00 0.00 0.10 1,425 80.00 quote 5.89 0.00 0.00 6.80 11.40 12.00
quote 0.05 0.00 9.00 0.00 0.05 6,358 83.33 quote 0.00 0.00 0.00 9.90 14.50
quote 0.10 0.00 0.00 0.00 0.15 124.00 85.00 quote 0.00 0.00 0.00 11.70 16.40
quote 0.05 0.00 0.00 0.00 0.30 674.00 86.67 quote 0.00 0.00 0.00 13.50 18.00
quote 0.03 0.00 0.00 0.00 0.05 75.00 90.00 quote 0.00 0.00 0.00 16.70 21.20
quote 0.10 0.00 0.00 0.00 0.05 186.00 93.33 quote 0.00 0.00 0.00 20.30 24.60
quote 0.00 0.00 0.00 0.00 4.30 95.00 quote 0.00 0.00 0.00 21.80 26.40
quote 0.00 0.00 0.00 0.00 4.30 96.67 quote 0.00 0.00 0.00 23.40 28.00
quote 0.00 0.00 0.00 0.00 4.30 100.00 quote 0.00 0.00 0.00 26.70 31.20
quote 0.00 0.00 0.00 0.00 4.30 103.33 quote 0.00 0.00 0.00 30.10 34.80
quote 0.00 0.00 0.00 0.00 4.30 106.67 quote 0.00 0.00 0.00 33.50 38.00
quote 0.10 0.00 0.00 0.00 2.75 10.00 110.00 quote 36.30 0.00 0.00 36.70 41.50 2.00
quote 0.00 0.00 0.00 0.00 0.00 115.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 120.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 125.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 130.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 135.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 140.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 145.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 150.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 155.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 160.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 165.00 quote 0.86 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 0.00 0.00 170.00 quote 1.40 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 0.00 0.00 175.00 quote 1.70 0.00 0.00 0.00 0.00 12.00
quote 0.00 0.00 0.00 0.00 0.00 180.00 quote 1.40 0.00 0.00 0.00 0.00 8.00
quote 0.00 0.00 0.00 0.00 0.00 185.00 quote 2.05 0.00 0.00 0.00 0.00 8.00
quote 27.60 0.00 0.00 0.00 0.00 1.00 190.00 quote 2.65 0.00 0.00 0.00 0.00 36.00
quote 32.81 0.00 0.00 0.00 0.00 1.00 195.00 quote 3.40 0.00 0.00 0.00 0.00 15.00
quote 28.30 0.00 0.00 0.00 0.00 34.00 200.00 quote 4.30 0.00 0.00 0.00 0.00 12.00
quote 20.51 0.00 0.00 0.00 0.00 64.00 210.00 quote 6.70 0.00 0.00 0.00 0.00 55.00
quote 9.25 0.00 0.00 0.00 0.00 114.00 220.00 quote 10.70 0.00 0.00 0.00 0.00 14.00
quote 5.88 0.00 0.00 0.00 0.00 33.00 230.00 quote 0.00 0.00 0.00 0.00 0.00
quote 2.55 0.00 0.00 0.00 0.00 46.00 240.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.25 0.00 0.00 0.00 0.00 27.00 250.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.30 0.00 0.00 0.00 0.00 221.00 260.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.01 0.00 0.00 0.00 0.00 1.00 270.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 280.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 290.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 300.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 310.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 320.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 330.00 quote 0.00 0.00 0.00 0.00 0.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.50 38.20 35.00 quote 0.00 0.00 0.00 0.00 4.40
quote 30.30 0.00 0.00 28.50 33.20 1.00 40.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 23.50 28.20 45.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 18.70 23.40 50.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 13.90 18.50 55.00 quote 1.13 0.00 0.00 0.00 4.60 3.00
quote 0.00 0.00 0.00 9.30 13.80 60.00 quote 0.79 0.00 0.00 0.10 4.50 318.00
quote 0.00 0.00 0.00 8.50 12.80 61.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 7.30 11.80 62.00 quote 1.10 0.00 0.00 0.00 2.40 39.00
quote 0.00 0.00 0.00 7.10 10.00 62.50 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 6.70 10.70 63.00 quote 1.52 0.00 13.00 0.00 3.60 13.00
quote 0.00 0.00 0.00 6.30 10.10 63.50 quote 0.90 0.00 0.00 0.00 2.75 11.00
quote 0.00 0.00 0.00 5.70 8.80 64.00 quote 2.00 0.00 0.00 0.00 4.20 8.00
quote 5.57 0.00 0.00 5.20 9.20 20.00 65.00 quote 1.16 -0.39 6.00 0.25 2.50 35.00
quote 4.10 -0.80 1.00 5.40 8.40 1.00 66.00 quote 2.55 0.48 13.00 0.55 4.80 137.00
quote 3.95 0.00 1.00 4.40 7.60 67.00 quote 2.10 0.00 0.00 0.65 4.50 8.00
quote 0.00 0.00 0.00 3.90 6.10 68.00 quote 2.96 0.11 8.00 0.85 1.55 9.00
quote 2.71 -0.31 21.00 2.30 5.70 22.00 68.50 quote 0.00 0.00 0.00 1.00 4.90
quote 2.70 -0.14 2.00 3.30 4.10 55.00 69.00 quote 3.18 0.00 0.00 1.15 4.50 4.00
quote 2.46 -0.08 9.00 1.70 5.10 38.00 69.50 quote 2.95 0.00 0.00 1.30 4.80 1.00
quote 3.00 1.28 5.00 2.65 6.00 505.00 70.00 quote 2.93 0.00 0.00 1.50 5.00 192.00
quote 2.74 1.14 8.00 2.40 5.20 38.00 70.50 quote 4.10 0.00 0.00 1.80 4.50 2.00
quote 2.31 1.06 4.00 2.05 5.00 18.00 71.00 quote 0.00 0.00 0.00 1.90 4.90
71.22 Current price as of 7/14/2020 04:00:01 PM
quote 2.20 1.00 3.00 1.80 4.90 19.00 71.50 quote 0.00 0.00 0.00 0.90 4.50
quote 1.29 0.24 36.00 1.55 2.75 83.00 72.00 quote 0.00 0.00 0.00 2.40 5.20
quote 1.50 0.45 3.00 1.35 5.00 181.00 72.50 quote 3.50 -0.80 21.00 1.30 5.20 3.00
quote 2.85 0.00 0.00 1.15 3.00 60.00 73.00 quote 0.00 0.00 0.00 3.00 5.30
quote 1.15 0.00 3.00 1.20 4.50 239.00 73.50 quote 0.00 0.00 0.00 1.95 5.30
quote 1.00 0.40 3.00 0.85 2.00 34.00 74.00 quote 0.00 0.00 0.00 2.40 5.70
quote 0.90 0.00 0.00 0.75 4.90 6.00 74.50 quote 0.00 0.00 0.00 2.60 6.80
quote 0.80 0.37 259.00 0.60 0.90 145.00 75.00 quote 5.43 -2.44 10.00 3.00 7.30 61.00
quote 3.48 0.00 0.00 0.20 4.50 6.00 75.50 quote 0.00 0.00 0.00 3.30 7.60
quote 0.20 -0.30 20.00 0.00 4.60 23.00 76.00 quote 0.00 0.00 0.00 3.70 8.00
quote 0.95 0.00 0.00 0.00 4.60 218.00 76.50 quote 0.00 0.00 0.00 4.40 8.40
quote 0.48 -0.81 1.00 0.10 1.55 39.00 77.00 quote 0.00 0.00 0.00 4.90 8.80
quote 0.50 0.00 0.00 0.00 4.20 180.00 77.50 quote 0.00 0.00 0.00 4.90 9.20
quote 0.00 0.00 0.00 0.00 3.80 78.00 quote 0.00 0.00 0.00 6.20 9.60
quote 0.45 0.00 0.00 0.00 4.20 1.00 78.50 quote 0.00 0.00 0.00 5.90 10.00
quote 0.46 0.00 0.00 0.00 4.50 15.00 79.00 quote 0.00 0.00 0.00 6.50 10.40
quote 0.90 0.00 0.00 0.00 4.60 1.00 79.50 quote 0.00 0.00 0.00 6.70 11.00
quote 0.45 0.00 0.00 0.05 0.35 441.00 80.00 quote 0.00 0.00 0.00 7.20 11.40
quote 0.60 0.00 0.00 0.00 3.70 1.00 81.00 quote 0.00 0.00 0.00 8.10 12.40
quote 0.00 0.00 0.00 0.00 1.55 85.00 quote 0.00 0.00 0.00 11.80 16.40
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.50 38.20 35.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 28.50 33.20 40.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 23.70 28.40 45.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 18.50 23.20 50.00 quote 0.18 0.00 2.00 0.00 0.25 9.00
quote 0.00 0.00 0.00 13.90 18.50 55.00 quote 0.57 0.00 0.00 0.00 0.40 11.00
quote 0.00 0.00 0.00 10.10 12.90 60.00 quote 0.70 0.00 0.00 0.20 0.65 31.00
quote 0.00 0.00 0.00 9.20 11.90 61.00 quote 0.60 -0.12 2.00 0.05 0.70 2.00
quote 0.00 0.00 0.00 8.30 11.00 62.00 quote 1.11 0.00 2.00 0.35 0.80 2.00
quote 0.00 0.00 0.00 7.80 10.50 62.50 quote 0.00 0.00 0.00 0.40 0.85
quote 0.00 0.00 0.00 7.40 10.00 63.00 quote 0.70 -0.96 2.00 0.15 0.90 3.00
quote 0.00 0.00 0.00 7.00 9.60 63.50 quote 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 6.60 9.10 64.00 quote 1.32 -0.08 2.00 0.25 1.05 5.00
quote 4.74 -1.51 4.00 5.80 7.40 8.00 65.00 quote 0.99 -0.50 15.00 0.50 1.20 11.00
quote 4.40 0.00 15.00 5.00 7.30 15.00 66.00 quote 1.53 -0.76 4.00 0.65 1.45 14.00
quote 0.00 0.00 0.00 4.30 6.50 67.00 quote 3.00 0.00 0.00 0.85 1.70 1.00
quote 4.00 0.00 0.00 4.60 6.00 10.00 67.50 quote 1.50 -1.20 9.00 0.80 1.85 15.00
quote 2.90 0.00 0.00 4.20 5.60 3.00 68.00 quote 0.00 0.00 0.00 1.05 2.00
quote 3.13 0.28 21.00 3.90 5.20 21.00 68.50 quote 0.00 0.00 0.00 1.20 2.15
quote 3.50 0.00 0.00 3.50 4.90 10.00 69.00 quote 3.60 0.00 0.00 1.35 2.35 6.00
quote 2.97 0.23 4.00 3.20 4.50 4.00 69.50 quote 0.00 0.00 0.00 1.55 2.60
quote 3.17 1.07 10.00 2.90 4.10 68.00 70.00 quote 3.50 0.00 0.00 1.70 2.80 1.00
quote 3.70 0.00 0.00 2.60 3.80 2.00 70.50 quote 4.30 0.00 0.00 1.95 3.00 5.00
quote 2.30 0.00 0.00 2.35 3.50 8.00 71.00 quote 5.50 0.00 0.00 2.15 3.30 12.00
71.22 Current price as of 7/14/2020 04:00:01 PM
quote 0.00 0.00 0.00 2.05 3.20 71.50 quote 5.90 0.00 0.00 2.40 3.60 20.00
quote 2.07 0.10 4.00 1.80 2.60 8.00 72.00 quote 0.00 0.00 0.00 2.65 3.90
quote 1.30 0.00 3.00 1.60 2.70 10.00 72.50 quote 5.49 0.00 0.00 2.95 4.20 3.00
quote 0.00 0.00 0.00 1.40 2.45 73.00 quote 0.00 0.00 0.00 3.20 4.50
quote 0.00 0.00 0.00 1.25 2.25 73.50 quote 0.00 0.00 0.00 3.10 4.90
quote 1.25 0.00 0.00 1.10 2.05 260.00 74.00 quote 0.00 0.00 0.00 3.90 5.30
quote 0.00 0.00 0.00 0.90 1.85 74.50 quote 0.00 0.00 0.00 4.20 5.70
quote 0.80 0.15 3.00 0.85 1.70 11.00 75.00 quote 0.00 0.00 0.00 4.10 6.10
quote 1.05 0.00 0.00 0.70 1.50 1.00 75.50 quote 0.00 0.00 0.00 4.30 6.50
quote 0.90 0.05 1.00 0.45 1.40 21.00 76.00 quote 0.00 0.00 0.00 4.60 6.90
quote 1.15 0.00 0.00 0.50 1.25 21.00 76.50 quote 0.00 0.00 0.00 5.00 7.30
quote 0.80 0.00 0.00 0.30 1.15 5.00 77.00 quote 0.00 0.00 0.00 5.30 7.70
quote 0.00 0.00 0.00 0.25 1.00 77.50 quote 0.00 0.00 0.00 5.70 8.20
quote 0.50 0.00 0.00 0.20 0.90 6.00 78.00 quote 0.00 0.00 0.00 6.10 8.70
quote 0.00 0.00 0.00 0.15 0.85 78.50 quote 0.00 0.00 0.00 6.50 9.10
quote 0.55 0.00 0.00 0.10 0.75 1.00 79.00 quote 0.00 0.00 0.00 7.00 9.60
quote 0.00 0.00 0.00 0.10 0.70 79.50 quote 0.00 0.00 0.00 7.40 10.00
quote 0.50 0.00 0.00 0.05 0.60 3.00 80.00 quote 0.00 0.00 0.00 7.80 10.50
quote 0.00 0.00 0.00 0.00 0.25 85.00 quote 16.10 0.00 0.00 11.80 16.40 2.00

August, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.