NYSE - Delayed Quote • USD
Boston Scientific Corporation (BSX)
At close: 4:00 PM EDT
After hours: 6:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240517C00035000 | 1/5/2024 4:18 PM | 35 | 23.80 | 29.00 | 31.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| BSX240517C00037500 | 10/19/2023 6:57 PM | 37.5 | 14.90 | 17.70 | 18.30 | 0.00 | 0.00% | - | 16 | 0.00% |
| BSX240517C00040000 | 11/1/2023 5:10 PM | 40 | 13.00 | 15.90 | 18.10 | 0.00 | 0.00% | 7 | 19 | 0.00% |
| BSX240517C00045000 | 12/27/2023 3:11 PM | 45 | 12.35 | 16.90 | 19.30 | 0.00 | 0.00% | 1 | 146 | 0.00% |
| BSX240517C00047500 | 3/14/2024 2:34 PM | 47.5 | 18.78 | 20.70 | 22.20 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| BSX240517C00050000 | 4/25/2024 2:48 PM | 50 | 23.40 | 21.50 | 25.40 | 0.00 | 0.00% | 2 | 34 | 93.55% |
| BSX240517C00052500 | 4/24/2024 2:48 PM | 52.5 | 21.21 | 18.50 | 21.00 | 0.00 | 0.00% | 1 | 213 | 86.33% |
| BSX240517C00055000 | 4/18/2024 3:26 PM | 55 | 13.20 | 17.50 | 18.50 | 0.00 | 0.00% | 1 | 557 | 76.37% |
| BSX240517C00057500 | 4/26/2024 4:14 PM | 57.5 | 15.66 | 14.60 | 16.00 | -0.52 | -3.21% | 7 | 581 | 66.60% |
| BSX240517C00060000 | 4/26/2024 7:23 PM | 60 | 13.58 | 11.80 | 14.20 | 0.09 | 0.67% | 4 | 2,427 | 79.20% |
| BSX240517C00062500 | 4/26/2024 4:02 PM | 62.5 | 10.85 | 9.70 | 11.20 | 0.35 | 3.33% | 5 | 1,087 | 54.49% |
| BSX240517C00065000 | 4/26/2024 4:14 PM | 65 | 8.22 | 7.60 | 9.40 | -0.43 | -4.97% | 11 | 3,150 | 60.38% |
| BSX240517C00067500 | 4/26/2024 7:37 PM | 67.5 | 6.03 | 4.90 | 6.20 | -0.17 | -2.74% | 9 | 7,305 | 34.23% |
| BSX240517C00070000 | 4/26/2024 7:12 PM | 70 | 3.60 | 3.50 | 3.80 | -0.10 | -2.70% | 3,446 | 16,310 | 25.46% |
| BSX240517C00072500 | 4/26/2024 7:53 PM | 72.5 | 1.76 | 1.65 | 1.75 | -0.10 | -5.38% | 118 | 21,496 | 19.48% |
| BSX240517C00075000 | 4/26/2024 7:35 PM | 75 | 0.60 | 0.50 | 0.60 | -0.07 | -10.45% | 311 | 13,375 | 18.16% |
| BSX240517C00077500 | 4/26/2024 5:12 PM | 77.5 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 74 | 9,699 | 19.43% |
| BSX240517C00080000 | 4/26/2024 7:40 PM | 80 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 19 | 640 | 22.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240517P00037500 | 3/7/2024 5:56 PM | 37.5 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 115 | 123.44% |
| BSX240517P00040000 | 3/7/2024 5:57 PM | 40 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 9 | 112.50% |
| BSX240517P00042500 | 3/7/2024 5:58 PM | 42.5 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 28 | 102.34% |
| BSX240517P00045000 | 1/8/2024 3:05 PM | 45 | 0.37 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 890 | 105.66% |
| BSX240517P00047500 | 3/6/2024 5:38 PM | 47.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 345 | 87.11% |
| BSX240517P00050000 | 4/3/2024 6:54 PM | 50 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 410 | 74.61% |
| BSX240517P00052500 | 4/9/2024 3:41 PM | 52.5 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 2,918 | 66.02% |
| BSX240517P00055000 | 4/25/2024 2:13 PM | 55 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,289 | 25.00% |
| BSX240517P00057500 | 4/25/2024 2:13 PM | 57.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 532 | 25.00% |
| BSX240517P00060000 | 4/24/2024 7:24 PM | 60 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 1,570 | 39.84% |
| BSX240517P00062500 | 4/25/2024 6:33 PM | 62.5 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 390 | 4,841 | 42.38% |
| BSX240517P00065000 | 4/25/2024 5:12 PM | 65 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3,181 | 6,719 | 25.59% |
| BSX240517P00067500 | 4/26/2024 7:24 PM | 67.5 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 5,404 | 21.39% |
| BSX240517P00070000 | 4/26/2024 4:05 PM | 70 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 20 | 406 | 18.85% |
| BSX240517P00072500 | 4/26/2024 6:33 PM | 72.5 | 0.77 | 0.75 | 0.80 | -0.06 | -7.23% | 83 | 439 | 15.45% |
| BSX240517P00075000 | 4/26/2024 7:46 PM | 75 | 2.15 | 2.05 | 2.30 | -0.05 | -2.27% | 61 | 1,829 | 16.04% |
| BSX240517P00077500 | 4/25/2024 2:08 PM | 77.5 | 4.30 | 4.20 | 5.10 | 0.00 | 0.00% | 2 | 9 | 31.47% |
| BSX240517P00080000 | 4/25/2024 4:48 PM | 80 | 6.70 | 6.70 | 7.60 | 0.00 | 0.00% | 1 | 0 | 40.58% |
Related Tickers
ALGN Align Technology, Inc.
309.02
-0.48%
MDT Medtronic plc
79.74
+0.62%
DXCM DexCom, Inc.
124.34
-9.91%
EW Edwards Lifesciences Corporation
86.43
-1.80%
ABT Abbott Laboratories
107.53
+0.63%
SYK Stryker Corporation
335.61
-0.46%
SWAV Shockwave Medical, Inc.
330.00
+0.31%
INSP Inspire Medical Systems, Inc.
237.45
+2.79%
TMDX TransMedics Group, Inc.
92.08
+3.17%
INMD InMode Ltd.
17.14
+0.71%