BSX - Boston Scientific Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX181214C00031000 | 2018-11-20 10:50AM EST | 31.00 | 3.37 | 4.60 | 7.95 | 0.00 | - | 6 | 6 | 177.34% |
| BSX181214C00032000 | 2018-12-12 11:09PM EST | 32.00 | 4.55 | 3.50 | 6.20 | 0.00 | - | 1 | 1 | 293.36% |
| BSX181214C00033000 | 2018-11-20 10:50AM EST | 33.00 | 1.87 | 2.23 | 5.15 | 0.00 | - | 7 | 7 | 251.95% |
| BSX181214C00033500 | 2018-11-20 9:42AM EST | 33.50 | 1.03 | 1.93 | 4.80 | 0.00 | - | 2 | 2 | 251.56% |
| BSX181214C00034000 | 2018-11-20 11:27AM EST | 34.00 | 1.31 | 1.18 | 4.65 | 0.00 | - | 1 | 1 | 270.70% |
| BSX181214C00034500 | 2018-11-28 12:15PM EST | 34.50 | 2.10 | 0.64 | 3.90 | 0.00 | - | 1 | 1 | 225.20% |
| BSX181214C00035000 | 2018-12-10 3:46PM EST | 35.00 | 1.47 | 0.79 | 3.10 | 0.00 | - | 2 | 7 | 175.39% |
| BSX181214C00035500 | 2018-12-12 10:24AM EST | 35.50 | 2.10 | 1.52 | 1.77 | +0.90 | +75.00% | 28 | 58 | 64.84% |
| BSX181214C00036000 | 2018-12-12 10:31AM EST | 36.00 | 1.50 | 1.09 | 1.31 | +0.45 | +42.86% | 11 | 44 | 56.25% |
| BSX181214C00036500 | 2018-12-11 12:11PM EST | 36.50 | 0.42 | 0.71 | 0.90 | 0.00 | - | 2 | 65 | 50.39% |
| BSX181214C00037000 | 2018-12-12 12:55PM EST | 37.00 | 0.79 | 0.40 | 0.49 | +0.49 | +163.33% | 52 | 77 | 40.04% |
| BSX181214C00037500 | 2018-12-12 12:34PM EST | 37.50 | 0.43 | 0.16 | 0.25 | +0.24 | +126.32% | 11 | 27 | 38.09% |
| BSX181214C00038000 | 2018-12-12 11:58AM EST | 38.00 | 0.20 | 0.04 | 0.12 | +0.14 | +233.33% | 37 | 27 | 38.67% |
| BSX181214C00038500 | 2018-12-03 10:26AM EST | 38.50 | 0.64 | 0.00 | 0.17 | 0.00 | - | 9 | 26 | 57.42% |
| BSX181214C00039000 | 2018-12-06 10:55AM EST | 39.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 58.20% |
| BSX181214C00040500 | 2018-12-12 11:09PM EST | 40.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 68.75% |
PutsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX181214P00033500 | 2018-12-10 11:02AM EST | 33.50 | 0.21 | 0.00 | 0.27 | 0.00 | - | 5 | 23 | 108.20% |
| BSX181214P00034000 | 2018-12-06 11:48AM EST | 34.00 | 0.30 | 0.00 | 0.13 | 0.00 | - | 20 | 59 | 79.69% |
| BSX181214P00034500 | 2018-11-26 10:30AM EST | 34.50 | 0.76 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 62.11% |
| BSX181214P00035000 | 2018-12-10 9:31AM EST | 35.00 | 0.50 | 0.00 | 0.06 | 0.00 | - | 1 | 58 | 57.42% |
| BSX181214P00035500 | 2018-12-12 10:08AM EST | 35.50 | 0.05 | 0.00 | 0.12 | -0.72 | -93.51% | 3 | 103 | 57.42% |
| BSX181214P00036000 | 2018-12-07 11:51PM EST | 36.00 | 1.25 | 0.84 | 1.33 | 0.00 | - | 4 | 55 | 145.90% |
| BSX181214P00036500 | 2018-12-06 3:01PM EST | 36.50 | 0.97 | 0.13 | 0.24 | 0.00 | - | 11 | 19 | 44.34% |
| BSX181214P00037000 | 2018-12-07 11:51PM EST | 37.00 | 1.09 | 1.45 | 2.16 | 0.00 | - | 5 | 5 | 169.53% |
| BSX181214P00037500 | 2018-12-03 10:20AM EST | 37.50 | 0.44 | 0.52 | 0.71 | 0.00 | - | 21 | 36 | 43.95% |
| BSX181214P00038000 | 2018-12-07 11:51PM EST | 38.00 | 0.44 | 0.88 | 3.05 | 0.00 | - | 3 | 3 | 132.81% |
| BSX181214P00038500 | 2018-12-03 3:35PM EST | 38.50 | 0.57 | 1.02 | 1.66 | 0.00 | - | 25 | 31 | 68.56% |
