NYSE - Delayed Quote • USD
Boston Scientific Corporation (BSX)
At close: 4:00 PM EDT
After hours: 7:17 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 | 108.40% |
| BSX240517C00050000 | 4/19/2024 2:57 PM | 50 | 17.67 | 17.00 | 19.80 | 0.00 | 0.00% | 1 | 34 | 100.15% |
| BSX240517C00052500 | 4/23/2024 5:14 PM | 52.5 | 16.60 | 15.10 | 16.90 | 1.50 | 9.93% | 1 | 212 | 73.73% |
| BSX240517C00055000 | 4/18/2024 3:26 PM | 55 | 13.20 | 13.10 | 16.00 | 0.00 | 0.00% | 1 | 557 | 69.14% |
| BSX240517C00057500 | 4/22/2024 3:57 PM | 57.5 | 10.70 | 10.20 | 13.00 | 0.00 | 0.00% | 6 | 581 | 82.57% |
| BSX240517C00060000 | 4/23/2024 7:59 PM | 60 | 9.39 | 7.20 | 9.60 | 1.79 | 23.55% | 13 | 2,422 | 49.85% |
| BSX240517C00062500 | 4/23/2024 7:59 PM | 62.5 | 7.02 | 6.80 | 7.20 | 1.92 | 37.65% | 63 | 1,144 | 41.65% |
| BSX240517C00065000 | 4/23/2024 7:20 PM | 65 | 4.65 | 4.60 | 4.90 | 0.25 | 5.68% | 55 | 3,383 | 34.25% |
| BSX240517C00067500 | 4/23/2024 7:56 PM | 67.5 | 2.82 | 2.80 | 2.90 | 0.42 | 17.50% | 427 | 7,110 | 29.05% |
| BSX240517C00070000 | 4/23/2024 7:59 PM | 70 | 1.50 | 1.45 | 1.50 | 0.25 | 20.00% | 12,658 | 8,301 | 27.08% |
| BSX240517C00072500 | 4/23/2024 7:59 PM | 72.5 | 0.70 | 0.60 | 0.70 | 0.08 | 12.90% | 2,532 | 19,527 | 26.81% |
| BSX240517C00075000 | 4/23/2024 7:58 PM | 75 | 0.30 | 0.25 | 0.30 | 0.05 | 20.00% | 12,948 | 178 | 27.10% |
| BSX240517C00077500 | 4/23/2024 7:47 PM | 77.5 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 117 | 9 | 28.96% |
| BSX240517C00080000 | 4/22/2024 7:31 PM | 80 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 103 | 39.06% |
| 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 | 107.42% |
| BSX240517P00040000 | 3/7/2024 5:57 PM | 40 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 9 | 96.88% |
| BSX240517P00042500 | 3/7/2024 5:58 PM | 42.5 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 28 | 87.11% |
| BSX240517P00045000 | 1/8/2024 3:05 PM | 45 | 0.37 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 890 | 89.65% |
| BSX240517P00047500 | 3/6/2024 5:38 PM | 47.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 345 | 72.46% |
| BSX240517P00050000 | 4/3/2024 6:54 PM | 50 | 0.06 | 0.00 | 1.30 | 0.00 | 0.00% | 11 | 410 | 94.29% |
| BSX240517P00052500 | 4/9/2024 3:41 PM | 52.5 | 0.03 | 0.00 | 1.30 | 0.00 | 0.00% | 10 | 2,918 | 83.06% |
| BSX240517P00055000 | 4/23/2024 2:20 PM | 55 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 1,281 | 47.27% |
| BSX240517P00057500 | 4/19/2024 4:53 PM | 57.5 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 30 | 532 | 42.58% |
| BSX240517P00060000 | 4/23/2024 7:38 PM | 60 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 46 | 1,570 | 34.38% |
| BSX240517P00062500 | 4/23/2024 7:57 PM | 62.5 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 3,071 | 2,410 | 29.79% |
| BSX240517P00065000 | 4/23/2024 7:58 PM | 65 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 157 | 9,970 | 27.49% |
| BSX240517P00067500 | 4/23/2024 7:58 PM | 67.5 | 1.07 | 1.10 | 1.20 | -0.28 | -20.74% | 1,921 | 4,169 | 25.98% |
| BSX240517P00070000 | 4/23/2024 7:58 PM | 70 | 2.35 | 2.20 | 2.35 | -0.40 | -14.55% | 176 | 369 | 24.81% |
| BSX240517P00072500 | 4/23/2024 7:47 PM | 72.5 | 4.10 | 2.45 | 4.20 | -0.20 | -4.65% | 18 | 12 | 26.64% |
| BSX240517P00075000 | 4/23/2024 7:39 PM | 75 | 6.20 | 5.90 | 6.80 | -1.31 | -17.44% | 725 | 149 | 37.79% |
| BSX240517P00077500 | 4/18/2024 3:37 PM | 77.5 | 9.70 | 8.30 | 9.10 | 0.00 | 0.00% | 1 | 1 | 41.85% |
| BSX240517P00080000 | 4/8/2024 2:15 PM | 80 | 11.61 | 10.80 | 13.20 | 0.00 | 0.00% | - | 0 | 58.15% |
Related Tickers
MDT Medtronic plc
81.29
+0.89%
SYK Stryker Corporation
334.91
+2.21%
EW Edwards Lifesciences Corporation
87.75
+0.91%
DXCM DexCom, Inc.
134.00
+1.89%
ABT Abbott Laboratories
107.59
+0.49%
SWAV Shockwave Medical, Inc.
328.54
-0.02%
ALGN Align Technology, Inc.
311.88
+3.68%
PODD Insulet Corporation
167.27
+1.73%
INSP Inspire Medical Systems, Inc.
233.93
+3.87%
BIO Bio-Rad Laboratories, Inc.
285.28
+1.84%