BSX - Boston Scientific Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX180720C00022000 | 2018-05-25 11:58PM EDT | 22.00 | 8.46 | 8.90 | 12.85 | +8.46 | +100.00% | 1 | 1 | 498.05% |
| BSX180720C00024000 | 2018-06-18 9:59AM EDT | 24.00 | 8.05 | 6.85 | 9.90 | +8.05 | +100.00% | 10 | 10 | 308.20% |
| BSX180720C00025000 | 2018-07-10 9:32AM EDT | 25.00 | 8.90 | 5.90 | 9.85 | +8.90 | +100.00% | 1 | 10 | 391.60% |
| BSX180720C00026000 | 2018-07-11 10:25AM EDT | 26.00 | 7.20 | 4.90 | 8.85 | +7.20 | +100.00% | 1 | 1 | 358.20% |
| BSX180720C00027000 | 2018-07-05 3:41PM EDT | 27.00 | 6.25 | 3.90 | 7.85 | +6.25 | +100.00% | 2 | 2 | 325.59% |
| BSX180720C00028000 | 2018-07-06 1:08PM EDT | 28.00 | 5.73 | 2.90 | 6.80 | +5.73 | +100.00% | 10 | 4 | 288.67% |
| BSX180720C00029000 | 2018-06-27 1:51PM EDT | 29.00 | 3.29 | 2.74 | 5.25 | +3.29 | +100.00% | 10 | 52 | 207.23% |
| BSX180720C00030000 | 2018-07-06 3:10PM EDT | 30.00 | 3.63 | 1.82 | 3.40 | +3.63 | +100.00% | 1 | 738 | 93.75% |
| BSX180720C00031000 | 2018-07-16 3:06PM EDT | 31.00 | 2.16 | 1.64 | 2.33 | +2.16 | +89.63% | 659 | 1,528 | 64.06% |
| BSX180720C00031500 | 2018-07-06 10:11AM EDT | 31.50 | 2.19 | 0.41 | 2.19 | +2.19 | +100.00% | 5 | 6 | 87.89% |
| BSX180720C00032000 | 2018-07-16 12:12PM EDT | 32.00 | 1.23 | 1.06 | 1.40 | +1.23 | +81.46% | 9 | 12,242 | 49.61% |
| BSX180720C00032500 | 2018-07-16 9:40AM EDT | 32.50 | 0.85 | 0.50 | 0.95 | +0.85 | +77.98% | 2 | 1,182 | 41.41% |
| BSX180720C00033000 | 2018-07-16 3:59PM EDT | 33.00 | 0.44 | 0.36 | 0.44 | +0.44 | +62.86% | 1,469 | 5,455 | 26.07% |
| BSX180720C00033500 | 2018-07-16 10:29AM EDT | 33.50 | 0.26 | 0.12 | 0.34 | +0.26 | +45.61% | 12 | 1,451 | 35.55% |
| BSX180720C00034000 | 2018-07-16 3:39PM EDT | 34.00 | 0.12 | 0.03 | 0.22 | +0.12 | +28.57% | 18 | 10,539 | 38.67% |
| BSX180720C00034500 | 2018-07-16 2:10PM EDT | 34.50 | 0.08 | 0.00 | 0.09 | +0.08 | +28.57% | 8 | 35 | 35.35% |
| BSX180720C00035000 | 2018-07-16 3:17PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | +0.05 | +29.41% | 6 | 4,665 | 45.12% |
| BSX180720C00035500 | 2018-07-13 11:57PM EDT | 35.50 | 0.12 | 0.00 | 1.20 | 0.00 | - | 2 | 1 | 103.91% |
| BSX180720C00036000 | 2018-07-11 9:45AM EDT | 36.00 | 0.10 | 0.00 | 0.25 | +0.10 | +100.00% | 5 | 46 | 64.45% |
| BSX180720C00036500 | 2018-06-21 11:36AM EDT | 36.50 | 0.13 | 0.05 | 0.18 | +0.13 | +100.00% | 1 | 1 | 70.31% |
| BSX180720C00037000 | 2018-07-13 10:09AM EDT | 37.00 | 0.01 | 0.00 | 0.11 | +0.01 | +100.00% | 7 | 61 | 65.63% |
| BSX180720C00038000 | 2018-07-06 9:44AM EDT | 38.00 | 0.06 | 0.00 | 0.08 | +0.06 | +100.00% | 80 | 3,835 | 73.05% |
| BSX180720C00039000 | 2018-07-06 9:30AM EDT | 39.00 | 0.03 | 0.00 | 0.15 | +0.03 | +100.00% | 1 | 500 | 94.53% |
| BSX180720C00040000 | 2018-06-13 7:13PM EDT | 40.00 | 0.17 | 0.00 | 0.23 | +0.17 | +100.00% | 3 | 2 | 115.63% |
PutsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX180720P00025000 | 2018-06-21 11:24AM EDT | 25.00 | 0.03 | 0.00 | 0.25 | +0.03 | +100.00% | 20 | 20 | 170.70% |
| BSX180720P00027000 | 2018-06-11 11:25AM EDT | 27.00 | 0.25 | 0.00 | 0.27 | +0.25 | +100.00% | 1 | 1 | 134.38% |
| BSX180720P00028000 | 2018-06-15 10:43AM EDT | 28.00 | 0.09 | 0.00 | 0.11 | +0.09 | +100.00% | 20 | 292 | 94.53% |
| BSX180720P00029000 | 2018-07-16 3:17PM EDT | 29.00 | 0.06 | 0.00 | 0.19 | +0.06 | +200.00% | 6 | 3,074 | 88.28% |
| BSX180720P00029500 | 2018-06-18 2:41PM EDT | 29.50 | 0.15 | 0.05 | 0.25 | +0.15 | +100.00% | 20 | 20 | 89.45% |
| BSX180720P00030000 | 2018-07-16 3:17PM EDT | 30.00 | 0.05 | 0.00 | 0.19 | +0.05 | +250.00% | 6 | 1,126 | 70.70% |
| BSX180720P00030500 | 2018-07-10 10:49AM EDT | 30.50 | 0.08 | 0.01 | 0.20 | +0.08 | +100.00% | 9 | 9,063 | 63.28% |
| BSX180720P00031000 | 2018-07-11 1:48PM EDT | 31.00 | 0.09 | 0.00 | 0.24 | +0.09 | +100.00% | 3 | 1,984 | 56.25% |
| BSX180720P00031500 | 2018-06-29 11:05AM EDT | 31.50 | 0.53 | 0.32 | 0.17 | +0.53 | +100.00% | 947 | 1,638 | 60.74% |
| BSX180720P00032000 | 2018-07-09 3:58PM EDT | 32.00 | 0.10 | 0.00 | 0.25 | +0.10 | +100.00% | 546 | 3,362 | 49.61% |
| BSX180720P00032500 | 2018-07-10 3:34PM EDT | 32.50 | 0.22 | 0.03 | 0.20 | +0.22 | +100.00% | 1 | 1,080 | 33.01% |
| BSX180720P00033000 | 2018-07-16 1:44PM EDT | 33.00 | 0.30 | 0.19 | 0.46 | +0.30 | +66.67% | 1,001 | 3,518 | 38.48% |
| BSX180720P00033500 | 2018-07-11 10:42AM EDT | 33.50 | 0.68 | 0.49 | 0.74 | +0.68 | +100.00% | 4 | 550 | 39.26% |
| BSX180720P00034000 | 2018-07-16 1:18PM EDT | 34.00 | 1.20 | 0.67 | 1.36 | +1.20 | +144.58% | 2 | 447 | 62.11% |
| BSX180720P00035000 | 2018-07-06 2:50PM EDT | 35.00 | 1.65 | 1.55 | 2.45 | +1.65 | +100.00% | 3 | 444 | 51.37% |
| BSX180720P00036000 | 2018-06-22 10:26AM EDT | 36.00 | 3.40 | 2.09 | 3.35 | +3.40 | +100.00% | 24 | 18 | 105.27% |
| BSX180720P00038000 | 2018-06-13 7:13PM EDT | 38.00 | 4.10 | 4.05 | 5.35 | +4.10 | +100.00% | 1 | 1 | 140.82% |
| BSX180720P00039000 | 2018-06-13 7:13PM EDT | 39.00 | 5.00 | 3.55 | 6.20 | +5.00 | +100.00% | 1 | 1 | 139.45% |
| BSX180720P00040000 | 2018-06-13 7:13PM EDT | 40.00 | 5.85 | 4.50 | 7.40 | +5.85 | +100.00% | 10 | 10 | 177.34% |
