BSX - Boston Scientific Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX180427C00026500 | 2018-04-13 12:25PM EDT | 26.50 | 2.29 | 2.00 | 2.05 | +0.71 | +44.94% | 1 | 17 | 0.00% |
| BSX180427C00027000 | 2018-04-18 10:16AM EDT | 27.00 | 2.22 | 1.94 | 2.16 | 0.00 | - | 10 | 360 | 65.04% |
| BSX180427C00027500 | 2018-04-19 10:27AM EDT | 27.50 | 1.69 | 1.54 | 1.60 | 0.00 | - | 1 | 181 | 55.27% |
| BSX180427C00028000 | 2018-04-20 9:30AM EDT | 28.00 | 1.19 | 1.15 | 1.27 | -0.08 | -6.30% | 2 | 143 | 54.88% |
| BSX180427C00028500 | 2018-04-19 9:36AM EDT | 28.50 | 0.88 | 0.86 | 0.90 | 0.00 | - | 5 | 112 | 52.93% |
| BSX180427C00029000 | 2018-04-23 9:49AM EDT | 29.00 | 0.63 | 0.59 | 0.63 | -0.01 | -1.56% | 3 | 3,989 | 51.56% |
| BSX180427C00029500 | 2018-04-20 12:50PM EDT | 29.50 | 0.52 | 0.38 | 0.43 | +0.02 | +4.00% | 15 | 14 | 50.88% |
| BSX180427C00030000 | 2018-04-23 9:49AM EDT | 30.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 11 | 292 | 52.54% |
| BSX180427C00031000 | 2018-04-20 11:52PM EDT | 31.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 1 | 100 | 51.56% |
| BSX180427C00032000 | 2018-04-23 9:31AM EDT | 32.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 20 | 18 | 53.13% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX180427P00023000 | 2018-04-13 11:50PM EDT | 23.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 99.22% |
| BSX180427P00025500 | 2018-03-23 2:08PM EDT | 25.50 | 0.42 | 0.58 | 0.67 | +0.17 | +68.00% | 1 | 1 | 144.14% |
| BSX180427P00026000 | 2018-04-13 11:50PM EDT | 26.00 | 0.21 | 0.08 | 0.19 | 0.00 | - | 15 | 15 | 73.83% |
| BSX180427P00026500 | 2018-04-10 10:28AM EDT | 26.50 | 0.29 | 0.12 | 0.25 | 0.00 | - | 2 | 2 | 70.70% |
| BSX180427P00027500 | 2018-04-18 2:19PM EDT | 27.50 | 0.18 | 0.19 | 0.26 | 0.00 | - | 273 | 119 | 52.73% |
| BSX180427P00028000 | 2018-04-19 12:21PM EDT | 28.00 | 0.33 | 0.33 | 0.39 | 0.00 | - | 3 | 62 | 52.34% |
| BSX180427P00028500 | 2018-04-20 3:59PM EDT | 28.50 | 0.54 | 0.52 | 0.56 | +0.04 | +8.00% | 10 | 206 | 51.37% |
| BSX180427P00029000 | 2018-04-19 10:50AM EDT | 29.00 | 0.71 | 0.75 | 0.79 | 0.00 | - | 502 | 502 | 50.10% |
| BSX180427P00030000 | 2018-04-20 11:52PM EDT | 30.00 | 1.17 | 1.37 | 1.46 | 0.00 | - | 25 | 25 | 52.54% |
| BSX180427P00031000 | 2018-04-13 11:50PM EDT | 31.00 | 2.96 | 2.62 | 2.91 | 0.00 | - | 19 | 19 | 101.56% |
