NYSE - Delayed Quote • USD
Boston Scientific Corporation (BSX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240517C00035000 | 1/5/2024 4:18 PM | 35 | 23.80 | 29.00 | 31.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| BSX240517C00037500 | 10/19/2023 6:57 PM | 37.5 | 14.90 | 17.70 | 18.30 | 0.00 | 0.00% | - | 16 | 0.00% |
| BSX240517C00040000 | 11/1/2023 5:10 PM | 40 | 13.00 | 15.90 | 18.10 | 0.00 | 0.00% | 7 | 19 | 0.00% |
| BSX240517C00045000 | 12/27/2023 3:11 PM | 45 | 12.35 | 16.90 | 19.30 | 0.00 | 0.00% | 1 | 146 | 0.00% |
| BSX240517C00047500 | 3/14/2024 2:34 PM | 47.5 | 18.78 | 20.70 | 22.20 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| BSX240517C00050000 | 4/19/2024 2:57 PM | 50 | 17.67 | 22.80 | 25.50 | 0.00 | 0.00% | 1 | 34 | 131.35% |
| BSX240517C00052500 | 4/23/2024 5:14 PM | 52.5 | 21.21 | 18.30 | 22.30 | 4.61 | 27.77% | 1 | 213 | 136.43% |
| BSX240517C00055000 | 4/18/2024 3:26 PM | 55 | 13.20 | 16.00 | 19.20 | 0.00 | 0.00% | 1 | 557 | 107.23% |
| BSX240517C00057500 | 4/24/2024 3:32 PM | 57.5 | 16.18 | 15.40 | 17.70 | 5.48 | 51.21% | 6 | 581 | 91.06% |
| BSX240517C00060000 | 4/24/2024 6:15 PM | 60 | 13.49 | 11.00 | 13.30 | 4.10 | 43.66% | 3 | 2,429 | 57.52% |
| BSX240517C00062500 | 4/23/2024 7:59 PM | 62.5 | 10.50 | 10.50 | 12.70 | 3.48 | 49.57% | 10 | 1,092 | 68.90% |
| BSX240517C00065000 | 4/24/2024 6:00 PM | 65 | 8.70 | 6.50 | 9.30 | 4.05 | 87.10% | 372 | 3,378 | 61.18% |
| BSX240517C00067500 | 4/24/2024 7:59 PM | 67.5 | 5.80 | 5.70 | 5.90 | 2.98 | 105.67% | 158 | 7,326 | 31.64% |
| BSX240517C00070000 | 4/24/2024 7:58 PM | 70 | 3.70 | 3.40 | 3.70 | 2.20 | 146.67% | 4,744 | 17,373 | 26.56% |
| BSX240517C00072500 | 4/24/2024 7:56 PM | 72.5 | 1.75 | 1.70 | 1.85 | 1.05 | 150.00% | 850 | 21,565 | 22.49% |
| BSX240517C00075000 | 4/24/2024 7:48 PM | 75 | 0.66 | 0.60 | 0.70 | 0.36 | 120.00% | 2,094 | 12,429 | 20.56% |
| BSX240517C00077500 | 4/24/2024 7:59 PM | 77.5 | 0.30 | 0.20 | 0.30 | 0.20 | 200.00% | 12,464 | 125 | 22.46% |
| BSX240517C00080000 | 4/24/2024 7:16 PM | 80 | 0.10 | 0.05 | 0.15 | 0.05 | 100.00% | 558 | 103 | 25.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240517P00037500 | 3/7/2024 5:56 PM | 37.5 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 115 | 119.92% |
| BSX240517P00040000 | 3/7/2024 5:57 PM | 40 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 9 | 109.38% |
| BSX240517P00042500 | 3/7/2024 5:58 PM | 42.5 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 28 | 99.41% |
| BSX240517P00045000 | 1/8/2024 3:05 PM | 45 | 0.37 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 890 | 102.73% |
| BSX240517P00047500 | 3/6/2024 5:38 PM | 47.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 345 | 84.38% |
| BSX240517P00050000 | 4/3/2024 6:54 PM | 50 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 11 | 410 | 75.59% |
| BSX240517P00052500 | 4/9/2024 3:41 PM | 52.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 2,918 | 55.08% |
| BSX240517P00055000 | 4/23/2024 2:20 PM | 55 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 1,289 | 58.79% |
| BSX240517P00057500 | 4/24/2024 4:41 PM | 57.5 | 0.25 | 0.00 | 0.20 | 0.15 | 150.00% | 1 | 532 | 50.78% |
| BSX240517P00060000 | 4/24/2024 7:24 PM | 60 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 12 | 1,571 | 38.28% |
| BSX240517P00062500 | 4/24/2024 3:39 PM | 62.5 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 18 | 4,854 | 31.25% |
| BSX240517P00065000 | 4/24/2024 6:01 PM | 65 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 80 | 9,933 | 27.83% |
| BSX240517P00067500 | 4/24/2024 5:43 PM | 67.5 | 0.13 | 0.10 | 0.15 | -0.94 | -87.85% | 1,104 | 5,471 | 22.27% |
| BSX240517P00070000 | 4/24/2024 7:18 PM | 70 | 0.41 | 0.35 | 0.45 | -1.94 | -82.55% | 154 | 413 | 20.53% |
| BSX240517P00072500 | 4/24/2024 7:58 PM | 72.5 | 1.12 | 1.05 | 1.15 | -2.98 | -72.68% | 280 | 30 | 18.48% |
| BSX240517P00075000 | 4/24/2024 7:51 PM | 75 | 2.50 | 2.45 | 2.65 | -3.70 | -59.68% | 584 | 782 | 18.31% |
| BSX240517P00077500 | 4/24/2024 2:32 PM | 77.5 | 4.10 | 4.50 | 4.80 | -5.60 | -57.73% | 15 | 1 | 20.17% |
| BSX240517P00080000 | 4/24/2024 4:50 PM | 80 | 6.90 | 5.10 | 7.20 | -4.71 | -40.57% | 1 | 0 | 23.44% |
Related Tickers
MDT Medtronic plc
80.38
-1.12%
SYK Stryker Corporation
336.85
+0.58%
EW Edwards Lifesciences Corporation
88.61
+0.98%
ABT Abbott Laboratories
106.89
-0.65%
DXCM DexCom, Inc.
137.87
+2.89%
ALGN Align Technology, Inc.
313.78
+0.61%
SWAV Shockwave Medical, Inc.
328.87
+0.10%
INSP Inspire Medical Systems, Inc.
234.19
+0.11%
PODD Insulet Corporation
167.25
-0.01%
BIO Bio-Rad Laboratories, Inc.
278.21
-2.48%