Edwards Lifesciences Corp.

NYS: EW

GO
/marketstate/country/us

After Hours

 --Real time quotes

Nov 24, 2020, 4:11 p.m.

EW
/zigman2/quotes/205745196/composite

$

85.63

Change

+0.02 +0.02%

Volume

Volume 35,616

Real time quotes

/zigman2/quotes/205745196/composite

Today's close

$ 84.70

$ 85.61

Change

+0.91 +1.07%

Day low

Day high

$85.01

$86.15

Open

52 week low

52 week high

$51.51

$88.00

Open

OPTION CHAIN FOR EDWARDS LIFESCIENCES CORP.

In-the-money

November, 2020 Options

Hide
CALLS PUTS
Expires November 27, 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 45.10 46.20 40.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 40.10 41.20 45.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 35.10 36.20 50.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 30.10 31.20 55.00 quote 0.20 0.00 0.00 0.00 0.25 3.00
quote 27.10 0.00 0.00 25.10 26.20 1.00 60.00 quote 0.00 0.00 0.00 0.00 0.25
quote 20.00 0.00 0.00 20.10 21.20 1.00 65.00 quote 0.05 0.00 0.00 0.00 0.25 3.00
quote 0.00 0.00 0.00 19.10 20.20 66.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 18.10 19.20 67.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 17.60 18.70 67.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 17.10 18.20 68.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 16.60 17.70 68.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 16.10 17.20 69.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 15.00 16.20 70.00 quote 2.55 0.00 0.00 0.00 0.25 9.00
quote 12.85 0.00 0.00 14.10 15.20 7.00 71.00 quote 1.05 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 13.60 14.70 71.50 quote 0.00 0.00 0.00 0.00 0.25
quote 11.90 0.00 0.00 13.10 14.20 7.00 72.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 12.60 13.70 72.50 quote 0.00 0.00 0.00 0.00 0.25
quote 4.20 0.00 0.00 12.10 13.00 1.00 73.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 11.60 12.70 73.50 quote 0.00 0.00 0.00 0.00 0.25
quote 8.80 0.00 0.00 11.10 12.10 1.00 74.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 10.10 11.10 75.00 quote 0.15 0.00 0.00 0.00 0.25 13.00
quote 4.10 0.00 0.00 9.50 10.60 3.00 75.50 quote 0.00 0.00 0.00 0.00 0.25
quote 8.50 0.00 0.00 9.00 10.20 2.00 76.00 quote 0.60 0.00 0.00 0.00 0.25 6.00
quote 7.30 0.00 0.00 8.50 9.70 1.00 76.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 8.00 9.20 77.00 quote 0.51 0.00 0.00 0.00 0.25 5.00
quote 0.00 0.00 0.00 7.60 8.60 77.50 quote 0.00 0.00 0.00 0.00 0.25
quote 2.43 0.00 0.00 7.00 8.00 1.00 78.00 quote 0.18 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 6.40 7.70 78.50 quote 0.00 0.00 0.00 0.00 0.25
quote 5.86 0.00 0.00 5.90 7.30 3.00 79.00 quote 0.00 0.00 0.00 0.00 0.25
quote 5.23 0.00 0.00 5.80 6.80 8.00 79.50 quote 2.75 0.00 0.00 0.00 0.25 1.00
quote 6.28 0.00 0.00 5.10 6.30 2.00 80.00 quote 0.25 0.00 0.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 4.60 5.50 80.50 quote 0.00 0.00 0.00 0.00 0.25
quote 1.20 0.00 0.00 3.90 5.40 2.00 81.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 3.50 4.80 81.50 quote 0.20 0.00 0.00 0.00 0.30 1.00
quote 1.50 0.00 0.00 3.00 4.20 1.00 82.00 quote 0.31 -0.04 1.00 0.00 0.30 16.00
quote 3.23 0.00 0.00 2.65 3.50 1.00 82.50 quote 0.40 -0.08 2.00 0.00 0.20 18.00
quote 1.00 0.00 0.00 2.35 3.50 60.00 83.00 quote 0.35 -0.20 4.00 0.00 0.30 9.00
quote 1.80 0.00 3.00 1.50 3.10 3.00 83.50 quote 0.20 -0.45 3.00 0.05 0.25 6.00
quote 2.03 0.00 2.00 1.55 2.35 84.00 quote 0.85 -2.34 7.00 0.10 0.35 7.00
quote 0.81 0.00 6.00 1.25 2.10 6.00 84.50 quote 1.30 0.00 1.00 0.15 0.40 3.00
quote 0.98 0.18 2.00 0.90 1.20 10.00 85.00 quote 0.85 -0.65 4.00 0.30 0.50 5.00
quote 0.83 0.40 2.00 0.60 0.90 13.00 85.50 quote 0.55 0.00 30.00 0.50 1.05
85.61 Current price as of 11/24/2020 04:00:02 PM
quote 0.63 0.09 5.00 0.35 0.70 17.00 86.00 quote 0.00 0.00 0.00 0.40 1.00
quote 0.37 -0.13 3.00 0.15 0.40 6.00 86.50 quote 0.00 0.00 0.00 1.10 1.95
quote 1.20 0.00 0.00 0.05 0.25 5.00 87.00 quote 2.95 0.40 1.00 1.00 2.40 1.00
quote 0.15 -0.80 6.00 0.00 0.20 51.00 87.50 quote 0.00 0.00 0.00 1.55 2.80
quote 0.13 0.08 2.00 0.00 0.15 14.00 88.00 quote 0.00 0.00 0.00 1.75 3.30
quote 0.15 0.00 1.00 0.00 0.20 8.00 89.00 quote 0.00 0.00 0.00 2.85 4.00
quote 0.05 -0.18 5.00 0.00 0.15 8.00 90.00 quote 0.00 0.00 0.00 3.80 5.00
quote 0.31 0.00 0.00 0.00 0.25 1.00 91.00 quote 0.00 0.00 0.00 4.80 6.00
quote 0.00 0.00 0.00 0.00 0.25 92.00 quote 0.00 0.00 0.00 5.90 7.00
quote 0.00 0.00 0.00 0.00 0.25 95.00 quote 0.00 0.00 0.00 8.90 9.90
quote 0.00 0.00 0.00 0.00 0.25 100.00 quote 0.00 0.00 0.00 13.80 14.90
quote 0.10 0.00 0.00 0.00 0.25 100.00 105.00 quote 20.07 0.00 0.00 18.80 19.90
quote 0.00 0.00 0.00 0.00 0.25 110.00 quote 0.00 0.00 0.00 23.80 24.90

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

May, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.