BSX - Boston Scientific Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BSX190215C000170002018-09-14 10:55PM EST17.0020.4518.1022.400.00-1616335.55%
BSX190215C000250002018-10-24 8:47AM EST25.0012.0010.1514.550.00-8479.30%
BSX190215C000260002018-12-04 9:34AM EST26.0012.639.2013.550.00-2576.56%
BSX190215C000270002019-01-17 9:30AM EST27.009.848.9012.450.00-101297.17%
BSX190215C000290002018-09-26 12:07PM EST29.0010.397.358.900.00-4592.58%
BSX190215C000300002019-01-18 3:54PM EST30.007.705.258.700.00-1238116.46%
BSX190215C000310002019-01-16 3:38PM EST31.005.915.657.050.00-61881.15%
BSX190215C000320002019-01-03 10:32AM EST32.002.754.556.050.00-104471.97%
BSX190215C000330002019-01-09 10:53AM EST33.003.554.454.800.00-13053.32%
BSX190215C000340002019-01-22 9:30AM EST34.003.753.553.85-0.04-1.06%315146.68%
BSX190215C000350002019-01-18 2:02PM EST35.002.682.643.100.00-61,23045.65%
BSX190215C000360002019-01-22 9:50AM EST36.001.921.942.23-0.04-2.04%425439.26%
BSX190215C000370002019-01-22 10:48AM EST37.001.271.361.53-0.16-11.19%51,34635.65%
BSX190215C000380002019-01-22 12:05PM EST38.000.910.860.93-0.11-10.78%14996131.93%
BSX190215C000390002019-01-22 1:23PM EST39.000.530.470.59-0.10-15.87%199,01331.84%
BSX190215C000400002019-01-22 12:28PM EST40.000.310.260.42-0.03-8.82%1,10042433.99%
BSX190215C000410002019-01-17 2:47PM EST41.000.200.150.290.00-7245935.55%
BSX190215C000420002019-01-22 1:40PM EST42.000.110.030.18-0.07-38.89%57035.84%
BSX190215C000430002019-01-15 3:10PM EST43.000.080.020.210.00-136142.48%
BSX190215C000440002018-12-14 3:12PM EST44.000.190.000.140.00-606642.77%
BSX190215C000450002019-01-15 12:45PM EST45.000.050.000.090.00-12242.97%
BSX190215C000460002018-11-30 11:57AM EST46.000.130.000.100.00-1147.85%
BSX190215C000480002018-09-18 8:50AM EST48.000.220.000.080.00-202053.13%
BSX190215C000490002018-09-28 10:47PM EST49.000.250.000.070.00-1155.27%
BSX190215C000500002018-10-05 10:55PM EST50.000.140.000.060.00-1151.56%
BSX190215C000550002018-12-27 10:10AM EST55.000.010.000.020.00-1857.03%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BSX190215P000230002018-07-09 11:21AM EST23.000.180.000.030.00-202076.56%
BSX190215P000240002018-07-27 4:50PM EST24.000.260.000.040.00-202072.66%
BSX190215P000250002018-12-26 11:39AM EST25.000.310.000.050.00-14814868.75%
BSX190215P000260002019-01-02 10:24AM EST26.000.150.000.060.00-22022064.06%
BSX190215P000270002019-01-02 10:24AM EST27.000.200.000.080.00-18019260.94%
BSX190215P000280002019-01-17 12:44PM EST28.000.050.000.110.00-517857.81%
BSX190215P000290002019-01-16 1:31PM EST29.000.060.000.130.00-24053.32%
BSX190215P000300002019-01-04 12:47PM EST30.000.400.000.140.00-24555.27%
BSX190215P000310002019-01-15 9:37AM EST31.000.170.000.180.00-14751.56%
BSX190215P000320002019-01-18 3:36PM EST32.000.100.020.210.00-2520946.48%
BSX190215P000330002019-01-14 2:28PM EST33.000.530.140.320.00-163745.02%
BSX190215P000340002019-01-22 11:25AM EST34.000.280.230.30-0.04-12.50%93,06936.43%
BSX190215P000350002019-01-22 11:51AM EST35.000.400.370.450.00-241,27333.99%
BSX190215P000360002019-01-18 3:59PM EST36.000.550.600.700.00-1839332.37%
BSX190215P000370002019-01-22 1:37PM EST37.001.030.981.06-0.13-11.21%2115930.86%
BSX190215P000380002019-01-10 2:06PM EST38.002.781.481.580.00-85530.27%
BSX190215P000390002019-01-18 11:02AM EST39.002.502.042.310.00-11431.98%
BSX190215P000400002019-01-16 2:52PM EST40.003.402.673.100.00-27132.81%
BSX190215P000410002018-10-22 8:53AM EST41.005.103.503.950.00-171733.20%
BSX190215P000420002018-07-05 10:30AM EST42.009.004.454.900.00-202036.13%
BSX190215P000430002018-07-19 9:02AM EST43.009.354.856.000.00-221246.29%
BSX190215P000500002018-10-02 9:52AM EST50.0011.0010.8514.900.00-2068.16%