NYSE - Delayed Quote USD

Boston Scientific Corporation (BSX)

68.02 +0.69 (+1.02%)
At close: April 22 at 4:00 PM EDT
68.42 +0.40 (+0.59%)
Pre-Market: 9:15 AM EDT

Calls

In The Money

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 6 113.72%
BSX240517C00050000 4/19/2024 2:57 PM 50 17.67 0.00 0.00 0.00 0.00% 1 34 0.00%
BSX240517C00052500 4/19/2024 2:56 PM 52.5 15.10 0.00 0.00 0.00 0.00% 1 212 0.00%
BSX240517C00055000 4/18/2024 3:26 PM 55 13.20 0.00 0.00 0.00 0.00% 1 557 0.00%
BSX240517C00057500 4/22/2024 3:57 PM 57.5 10.70 0.00 0.00 0.00 0.00% 6 581 0.00%
BSX240517C00060000 4/18/2024 7:05 PM 60 7.60 0.00 0.00 0.00 0.00% 1 2,422 0.00%
BSX240517C00062500 4/19/2024 4:24 PM 62.5 5.10 0.00 0.00 0.00 0.00% 15 1,144 0.00%
BSX240517C00065000 4/22/2024 7:06 PM 65 4.40 0.00 0.00 0.00 0.00% 30 3,383 0.00%
BSX240517C00067500 4/22/2024 7:24 PM 67.5 2.40 0.00 0.00 0.00 0.00% 5,329 7,110 0.00%
BSX240517C00070000 4/22/2024 7:35 PM 70 1.25 0.00 0.00 0.00 0.00% 6,464 8,301 3.13%
BSX240517C00072500 4/22/2024 7:03 PM 72.5 0.62 0.00 0.00 0.00 0.00% 15,145 19,527 6.25%
BSX240517C00075000 4/22/2024 7:53 PM 75 0.25 0.00 0.00 0.00 0.00% 15 178 12.50%
BSX240517C00077500 4/22/2024 6:08 PM 77.5 0.13 0.00 0.00 0.00 0.00% 7 9 12.50%
BSX240517C00080000 4/22/2024 7:31 PM 80 0.05 0.00 0.00 0.00 0.00% 5 103 12.50%

Puts

In The Money

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% 1 115 105.08%
BSX240517P00040000 3/7/2024 5:57 PM 40 0.07 0.00 0.15 0.00 0.00% 1 9 94.92%
BSX240517P00042500 3/7/2024 5:58 PM 42.5 0.07 0.00 0.15 0.00 0.00% 1 28 85.16%
BSX240517P00045000 1/8/2024 3:05 PM 45 0.37 0.00 0.35 0.00 0.00% 1 890 87.30%
BSX240517P00047500 3/6/2024 5:38 PM 47.5 0.05 0.00 0.20 0.00 0.00% 1 345 70.31%
BSX240517P00050000 4/3/2024 6:54 PM 50 0.06 0.00 0.00 0.00 0.00% 11 410 25.00%
BSX240517P00052500 4/9/2024 3:41 PM 52.5 0.03 0.00 0.00 0.00 0.00% 10 2,918 25.00%
BSX240517P00055000 4/15/2024 3:13 PM 55 0.05 0.00 0.00 0.00 0.00% 1 1,281 25.00%
BSX240517P00057500 4/19/2024 4:53 PM 57.5 0.13 0.00 0.00 0.00 0.00% 2 532 12.50%
BSX240517P00060000 4/22/2024 5:43 PM 60 0.15 0.00 0.00 0.00 0.00% 4 1,570 12.50%
BSX240517P00062500 4/22/2024 7:39 PM 62.5 0.25 0.00 0.00 0.00 0.00% 47 2,410 6.25%
BSX240517P00065000 4/22/2024 6:47 PM 65 0.65 0.00 0.00 0.00 0.00% 90 9,970 6.25%
BSX240517P00067500 4/22/2024 6:15 PM 67.5 1.35 0.00 0.00 0.00 0.00% 43 4,169 0.78%
BSX240517P00070000 4/22/2024 5:41 PM 70 2.75 0.00 0.00 0.00 0.00% 35 369 0.00%
BSX240517P00072500 4/8/2024 2:28 PM 72.5 4.30 0.00 0.00 0.00 0.00% 11 12 0.00%
BSX240517P00075000 4/16/2024 1:53 PM 75 7.51 0.00 0.00 0.00 0.00% - 149 0.00%
BSX240517P00077500 4/18/2024 3:37 PM 77.5 9.70 0.00 0.00 0.00 0.00% 1 1 0.00%
BSX240517P00080000 4/8/2024 2:15 PM 80 11.61 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

MDT Medtronic plc
80.57
+1.37%
 
SYK Stryker Corporation
327.68
+0.69%
 
EW Edwards Lifesciences Corporation
86.96
+1.19%
 
DXCM DexCom, Inc.
131.52
+0.62%
 
ABT Abbott Laboratories
107.07
-0.20%
 
SWAV Shockwave Medical, Inc.
328.60
-0.12%
 
ALGN Align Technology, Inc.
300.82
+0.62%
 
PODD Insulet Corporation
164.42
-1.10%
 
INSP Inspire Medical Systems, Inc.
225.22
-1.75%
 
BIO Bio-Rad Laboratories, Inc.
280.13
+0.14%