Quantcast

Edwards Lifesciences Corporation (EW) Option Chain

EW 
$145.42
*  
1.90
1.29%
Get EW Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading EW now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

EW Options: Type:

Option Chain for Edwards Lifesciences Corporation (EW)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Oct 19, 2018 12.30 17.00 0 0 EW 131 Oct 19, 2018 0.40 0 0
Oct 19, 2018 11.20 15.90 0 0 EW 132 Oct 19, 2018 0.45 0 0
Oct 19, 2018 10.67 10.60 15.00 0 5 EW 133 Oct 19, 2018 0.55 0 0
Oct 19, 2018 9.30 13.90 0 0 EW 134 Oct 19, 2018 0.40 0 0
Oct 19, 2018 28.00 8.70 13.00 0 21 EW 135 Oct 19, 2018 0.20 0.19 0.40 1 52
Oct 19, 2018 7.20 11.90 0 0 EW 136 Oct 19, 2018 0.65 0 0
Oct 19, 2018 6.30 11.00 0 0 EW 137 Oct 19, 2018 0.10 0.05 0 13
Oct 19, 2018 5.30 9.90 0 0 EW 138 Oct 19, 2018 2.10 0.40 0 270
Oct 19, 2018 6.00 4.60 9.00 0 1 EW 139 Oct 19, 2018 1.80 0 0
Oct 19, 2018 5.81 -9.19 3.70 8.00 26 267 EW 140 Oct 19, 2018 0.12 0.02 0.40 1 1214
Oct 19, 2018 7.50 3.20 6.60 0 6 EW 141 Oct 19, 2018 3.30 0.45 0 77
Oct 19, 2018 1.80 4.80 0 0 EW 142 Oct 19, 2018 2.75 0.40 0 1
Oct 19, 2018 3.53 -0.15 1.30 4.30 3 14 EW 143 Oct 19, 2018 0.10 -0.25 0.50 3 676
Oct 19, 2018 0.40 3.80 0 0 EW 144 Oct 19, 2018 0.45 0.45 0 101
Oct 19, 2018 1.70 -0.71 3.80 39 517 EW 145 Oct 19, 2018 0.13 -0.47 2.40 30 869
Oct 19, 2018 0.40 -1.60 4.80 7 263 EW 146 Oct 19, 2018 4.80 0 0
Oct 19, 2018 0.20 -2.45 0.40 501 560 EW 147 Oct 19, 2018 1.25 2.85 0 19
Oct 19, 2018 0.10 -0.95 2.15 1 4 EW 148 Oct 19, 2018 2.42 1.42 1.00 3.90 4 18
Oct 19, 2018 0.70 2.15 0 19 EW 149 Oct 19, 2018 1.95 1.35 5.30 0 11
Oct 19, 2018 0.67 0.05 0 532 EW 150 Oct 19, 2018 4.14 -1.56 2.00 6.20 3 163
Oct 19, 2018 0.27 1.95 0 34 EW 152.5 Oct 19, 2018 6.18 -0.11 4.50 8.70 4 131
Oct 19, 2018 0.05 -0.15 0.10 1 249 EW 155 Oct 19, 2018 6.31 7.00 11.80 0 95
Oct 19, 2018 0.15 0.75 0 44 EW 157.5 Oct 19, 2018 9.41 9.60 14.30 0 129
Oct 26, 2018 14.50 17.80 0 0 EW 131 Oct 26, 2018 2.35 0.95 1.70 0 10
Oct 26, 2018 13.90 17.00 0 0 EW 132 Oct 26, 2018 0.43 1.10 1.85 0 11
Oct 26, 2018 13.10 16.20 0 0 EW 133 Oct 26, 2018 2.10 1.30 2.00 0 12
Oct 26, 2018 12.30 15.40 0 0 EW 134 Oct 26, 2018 2.75 1.45 2.15 0 2
Oct 26, 2018 14.40 10.70 15.00 0 1 EW 135 Oct 26, 2018 1.70 1.75 2.50 0 20
Oct 26, 2018 10.60 14.00 0 0 EW 136 Oct 26, 2018 4.00 1.90 2.65 0 10
Oct 26, 2018 10.00 13.20 0 0 EW 137 Oct 26, 2018 1.98 0.41 2.30 3.10 5 16
Oct 26, 2018 6.90 9.20 12.70 0 10 EW 138 Oct 26, 2018 2.90 2.55 3.50 4 0
Oct 26, 2018 9.20 10.20 0 0 EW 139 Oct 26, 2018 2.60 2.90 3.80 0 306
Oct 26, 2018 6.25 8.50 9.50 0 8 EW 140 Oct 26, 2018 3.20 -0.70 3.20 3.90 15 29
Oct 26, 2018 9.20 -1.00 8.00 8.80 1 1 EW 141 Oct 26, 2018 1.45 3.00 5.90 0 1
Oct 26, 2018 6.10 7.40 8.40 0 12 EW 142 Oct 26, 2018 4.83 3.80 4.80 0 200
Oct 26, 2018 5.90 6.60 7.70 0 10 EW 143 Oct 26, 2018 4.20 5.30 0 0
Oct 26, 2018 8.61 6.10 7.20 0 22 EW 144 Oct 26, 2018 5.50 0.14 4.60 5.70 1 1
Oct 26, 2018 7.30 2.45 5.90 6.50 2 10 EW 145 Oct 26, 2018 4.42 5.10 6.20 0 1
Oct 26, 2018 6.20 1.50 5.60 6.00 1 11 EW 146 Oct 26, 2018 5.90 6.70 0 0
Oct 26, 2018 6.05 1.65 5.20 5.50 1 11 EW 147 Oct 26, 2018 6.50 7.40 0 0
Oct 26, 2018 5.90 -0.13 4.70 5.10 5 10 EW 148 Oct 26, 2018 6.00 -0.90 7.10 7.60 14 56
Oct 26, 2018 5.70 3.25 4.00 4.70 514 10 EW 149 Oct 26, 2018 7.50 7.20 8.40 0 50
Oct 26, 2018 4.90 0.70 3.60 4.30 2 67 EW 150 Oct 26, 2018 7.70 8.00 9.10 0 11
Oct 26, 2018 3.40 -0.67 2.75 3.50 9 92 EW 152.5 Oct 26, 2018 9.90 1.60 9.80 10.40 20 37
Oct 26, 2018 3.00 0.30 2.10 2.60 2 93 EW 155 Oct 26, 2018 6.31 9.50 13.40 0 11
Oct 26, 2018 2.35 -0.05 1.50 2.15 2 95 EW 157.5 Oct 26, 2018 4.26 11.50 15.60 0 20

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.