Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BSX240419C00042500 | 2024-03-26 2:57PM EDT | 42.50 | 25.72 | 25.30 | 26.40 | 0.00 | - | 2 | 2 | 108.98% |
BSX240419C00050000 | 2024-03-18 11:59AM EDT | 50.00 | 17.30 | 18.70 | 18.90 | 0.00 | - | 40 | 19 | 69.14% |
BSX240419C00055000 | 2024-03-13 12:47PM EDT | 55.00 | 11.98 | 13.70 | 13.90 | 0.00 | - | - | 1 | 51.17% |
BSX240419C00057500 | 2024-03-19 12:20PM EDT | 57.50 | 10.38 | 11.20 | 11.40 | 0.00 | - | 4 | 25 | 47.95% |
BSX240419C00060000 | 2024-03-26 3:32PM EDT | 60.00 | 8.30 | 7.50 | 9.00 | 0.00 | - | 4 | 84 | 42.48% |
BSX240419C00062500 | 2024-03-28 11:01AM EDT | 62.50 | 6.40 | 6.30 | 6.50 | +0.10 | +1.59% | 14 | 239 | 32.67% |
BSX240419C00065000 | 2024-03-28 10:11AM EDT | 65.00 | 4.00 | 3.90 | 4.10 | +0.10 | +2.56% | 13 | 453 | 24.85% |
BSX240419C00067500 | 2024-03-28 9:48AM EDT | 67.50 | 1.95 | 1.90 | 2.00 | 0.00 | - | 9 | 3,205 | 19.63% |
BSX240419C00070000 | 2024-03-28 10:18AM EDT | 70.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 146 | 8,821 | 17.29% |
BSX240419C00072500 | 2024-03-27 3:38PM EDT | 72.50 | 0.17 | 0.10 | 0.20 | +0.02 | +8.70% | 6 | 135 | 18.65% |
BSX240419C00075000 | 2024-03-27 2:17PM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 75 | 19.53% |
BSX240419C00080000 | 2024-03-20 9:55AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 30.66% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BSX240419P00057500 | 2024-03-14 12:24PM EDT | 57.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 46.29% |
BSX240419P00060000 | 2024-03-26 10:17AM EDT | 60.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 68 | 39.36% |
BSX240419P00062500 | 2024-03-28 9:47AM EDT | 62.50 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 1 | 1,658 | 26.27% |
BSX240419P00065000 | 2024-03-28 9:30AM EDT | 65.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 10 | 2,116 | 19.04% |
BSX240419P00067500 | 2024-03-28 10:25AM EDT | 67.50 | 0.56 | 0.55 | 0.65 | -0.16 | -22.22% | 6 | 1,491 | 16.70% |
BSX240419P00070000 | 2024-03-28 9:37AM EDT | 70.00 | 1.95 | 1.75 | 1.90 | +0.09 | +4.84% | 14 | 3 | 15.94% |
BSX240419P00072500 | 2024-03-15 2:39PM EDT | 72.50 | 6.42 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 17.63% |