BSX - Boston Scientific Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX180928C00033000 | 2018-08-29 2:53PM EDT | 33.00 | 2.80 | 2.52 | 2.84 | 0.00 | - | 4 | 0 | 0.00% |
| BSX180928C00033500 | 2018-08-20 1:37PM EDT | 33.50 | 1.80 | 1.39 | 1.96 | 0.00 | - | 1 | 0 | 0.00% |
| BSX180928C00034000 | 2018-08-30 10:19AM EDT | 34.00 | 1.98 | 1.79 | 1.95 | 0.00 | - | 1 | 1 | 0.00% |
| BSX180928C00034500 | 2018-09-20 9:43AM EDT | 34.50 | 3.25 | 0.85 | 3.45 | 0.00 | - | 2 | 4 | 0.00% |
| BSX180928C00035000 | 2018-09-24 12:56PM EDT | 35.00 | 3.27 | 3.25 | 3.70 | +0.34 | +11.60% | 8 | 444 | 54.30% |
| BSX180928C00035500 | 2018-09-20 3:54PM EDT | 35.50 | 2.43 | 0.26 | 2.61 | 0.00 | - | 98 | 289 | 0.00% |
| BSX180928C00036000 | 2018-09-24 3:50PM EDT | 36.00 | 2.39 | 0.18 | 2.85 | +0.55 | +29.89% | 2 | 583 | 75.78% |
| BSX180928C00036500 | 2018-09-24 12:01PM EDT | 36.50 | 1.70 | 1.78 | 2.12 | +0.17 | +11.11% | 28 | 646 | 48.83% |
| BSX180928C00037000 | 2018-09-20 12:30PM EDT | 37.00 | 1.01 | 0.00 | 1.29 | 0.00 | - | 8 | 36 | 0.00% |
| BSX180928C00037500 | 2018-09-24 3:33PM EDT | 37.50 | 0.98 | 0.86 | 1.18 | +0.38 | +63.33% | 19 | 372 | 35.55% |
| BSX180928C00038000 | 2018-09-24 3:58PM EDT | 38.00 | 0.71 | 0.56 | 0.71 | +0.34 | +91.89% | 58 | 231 | 27.15% |
| BSX180928C00038500 | 2018-09-24 3:47PM EDT | 38.50 | 0.32 | 0.32 | 0.40 | +0.01 | +3.23% | 376 | 84 | 25.00% |
| BSX180928C00039000 | 2018-09-24 3:04PM EDT | 39.00 | 0.13 | 0.11 | 0.23 | -0.10 | -43.48% | 11 | 465 | 25.98% |
| BSX180928C00039500 | 2018-09-21 11:48PM EDT | 39.50 | 0.08 | 0.00 | 0.99 | 0.00 | - | 1 | 0 | 51.95% |
| BSX180928C00040000 | 2018-09-21 11:57AM EDT | 40.00 | 0.05 | 0.00 | 0.83 | -0.10 | -66.67% | 1 | 0 | 55.86% |
| BSX180928C00043000 | 2018-09-21 11:48PM EDT | 43.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 51.95% |
| BSX180928C00045000 | 2018-09-14 11:55PM EDT | 45.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 2 | 0 | 80.47% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX180928P00030000 | 2018-08-17 11:54PM EDT | 30.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 126.56% |
| BSX180928P00031500 | 2018-09-13 2:52PM EDT | 31.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 98.44% |
| BSX180928P00032000 | 2018-08-28 9:31AM EDT | 32.00 | 0.11 | 0.02 | 0.13 | 0.00 | - | 1 | 1 | 93.36% |
| BSX180928P00032500 | 2018-08-31 11:05AM EDT | 32.50 | 0.11 | 0.06 | 0.16 | -0.04 | -26.67% | 5 | 8 | 94.14% |
| BSX180928P00033000 | 2018-09-12 3:51PM EDT | 33.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 71.09% |
| BSX180928P00033500 | 2018-09-04 12:51PM EDT | 33.50 | 0.15 | 0.10 | 0.17 | 0.00 | - | 10 | 13 | 84.38% |
| BSX180928P00034000 | 2018-09-04 9:30AM EDT | 34.00 | 2.16 | 0.14 | 0.22 | 0.00 | - | 2 | 13 | 83.59% |
| BSX180928P00034500 | 2018-09-04 12:51PM EDT | 34.50 | 0.31 | 0.23 | 0.32 | 0.00 | - | 10 | 12 | 86.52% |
| BSX180928P00035000 | 2018-09-07 2:58PM EDT | 35.00 | 0.43 | 0.37 | 0.45 | -1.99 | -82.23% | 4 | 5 | 90.63% |
| BSX180928P00035500 | 2018-09-18 2:07PM EDT | 35.50 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 39 | 48.44% |
| BSX180928P00036000 | 2018-09-20 9:31AM EDT | 36.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 45.70% |
| BSX180928P00037000 | 2018-09-21 11:31AM EDT | 37.00 | 0.23 | 0.00 | 0.25 | +0.07 | +43.75% | 4 | 287 | 42.77% |
| BSX180928P00037500 | 2018-09-24 3:23PM EDT | 37.50 | 0.10 | 0.00 | 0.17 | -0.28 | -73.68% | 39 | 169 | 27.93% |
| BSX180928P00038000 | 2018-09-24 5:21PM EDT | 38.00 | 0.20 | 0.07 | 0.26 | 0.00 | - | 136 | 0 | 24.12% |
| BSX180928P00038500 | 2018-09-18 9:57AM EDT | 38.50 | 1.39 | 0.00 | 1.47 | 0.00 | - | 32 | 42 | 79.10% |
