Unlock stock picks and a broker-level newsfeed that powers Wall Street.
101.25
+0.37
+(0.36%)
At close: 3:59:58 PM EDT
101.33
+0.08
+(0.08%)
After hours: 4:05:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250404C00093000 | 3/11/2025 2:27 PM | 93 | 5.10 | 7.80 | 8.20 | 0.00 | 0.00% | - | 17 | 0.00% |
| BSX250404C00094000 | 3/20/2025 10:24 AM | 94 | 8.47 | 6.90 | 7.50 | 0.00 | 0.00% | 3 | 15 | 54.69% |
| BSX250404C00095000 | 3/12/2025 3:07 PM | 95 | 4.30 | 6.10 | 6.30 | 0.00 | 0.00% | 4 | 19 | 34.38% |
| BSX250404C00096000 | 4/1/2025 1:39 PM | 96 | 5.20 | 5.10 | 5.40 | 0.20 | 4.00% | 5 | 99 | 37.40% |
| BSX250404C00098000 | 3/31/2025 9:45 AM | 98 | 2.00 | 3.40 | 3.60 | 0.00 | 0.00% | 2 | 12 | 34.33% |
| BSX250404C00099000 | 4/1/2025 3:01 PM | 99 | 2.45 | 2.65 | 2.80 | 0.00 | 0.00% | 21 | 26 | 33.50% |
| BSX250404C00100000 | 4/1/2025 10:24 AM | 100 | 1.40 | 2.00 | 2.10 | -0.36 | -20.45% | 4 | 110 | 33.06% |
| BSX250404C00101000 | 4/1/2025 10:12 AM | 101 | 1.00 | 1.30 | 1.50 | -0.60 | -37.50% | 12 | 169 | 32.52% |
| BSX250404C00102000 | 4/1/2025 9:30 AM | 102 | 1.08 | 0.85 | 1.00 | -0.14 | -11.48% | 1 | 147 | 31.67% |
| BSX250404C00103000 | 4/1/2025 12:09 PM | 103 | 0.55 | 0.50 | 0.65 | -0.23 | -29.49% | 12 | 512 | 31.64% |
| BSX250404C00104000 | 4/1/2025 11:58 AM | 104 | 0.26 | 0.30 | 0.40 | -0.27 | -50.94% | 1 | 401 | 31.59% |
| BSX250404C00105000 | 4/1/2025 11:12 AM | 105 | 0.15 | 0.15 | 0.25 | -0.11 | -42.31% | 16 | 2,101 | 32.32% |
| BSX250404C00106000 | 3/28/2025 3:42 PM | 106 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 144 | 32.81% |
| BSX250404C00107000 | 3/31/2025 3:57 PM | 107 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 12 | 134 | 37.70% |
| BSX250404C00108000 | 3/31/2025 10:14 AM | 108 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 125 | 65.82% |
| BSX250404C00109000 | 3/10/2025 1:29 PM | 109 | 0.19 | 0.00 | 1.35 | 0.00 | 0.00% | 38 | 39 | 71.58% |
| BSX250404C00110000 | 3/25/2025 12:05 PM | 110 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 103 | 41.60% |
| BSX250404C00113000 | 2/28/2025 3:52 PM | 113 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 14 | 25.00% |
| BSX250404C00114000 | 2/28/2025 3:52 PM | 114 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 21 | 25.00% |
| BSX250404C00118000 | 3/27/2025 11:21 AM | 118 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 116.99% |
| BSX250404C00120000 | 3/7/2025 9:31 AM | 120 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 125.88% |
| BSX250404C00125000 | 3/24/2025 2:54 PM | 125 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 124.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250404P00080000 | 3/17/2025 10:13 AM | 80 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 93.75% |
| BSX250404P00084000 | 3/31/2025 1:42 PM | 84 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 42 | 84.38% |
| BSX250404P00085000 | 3/31/2025 2:32 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 136 | 72.66% |
| BSX250404P00087000 | 3/28/2025 11:12 AM | 87 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 8 | 70.31% |
| BSX250404P00089000 | 3/31/2025 12:14 PM | 89 | 0.10 | 0.00 | 1.45 | 0.00 | 0.00% | 5 | 12 | 110.16% |
| BSX250404P00090000 | 4/1/2025 11:29 AM | 90 | 0.09 | 0.00 | 0.15 | -0.10 | -52.63% | 1 | 15 | 60.55% |
| BSX250404P00091000 | 3/31/2025 10:51 AM | 91 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 22 | 55.86% |
| BSX250404P00092000 | 3/31/2025 11:10 AM | 92 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 18 | 53.91% |
| BSX250404P00093000 | 3/26/2025 12:57 PM | 93 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 10 | 36 | 53.32% |
| BSX250404P00094000 | 3/31/2025 3:49 PM | 94 | 0.20 | 0.15 | 0.30 | -0.03 | -13.04% | 30 | 23 | 52.93% |
| BSX250404P00095000 | 4/1/2025 2:11 PM | 95 | 0.22 | 0.20 | 0.35 | -0.12 | -35.29% | 7 | 507 | 53.52% |
| BSX250404P00096000 | 4/1/2025 12:34 PM | 96 | 0.40 | 0.30 | 0.40 | -0.13 | -24.53% | 12 | 43 | 49.32% |
| BSX250404P00097000 | 4/1/2025 2:54 PM | 97 | 0.53 | 0.40 | 0.50 | -0.59 | -52.68% | 2,335 | 757 | 46.39% |
| BSX250404P00098000 | 4/1/2025 12:34 PM | 98 | 0.65 | 0.55 | 0.65 | -0.35 | -35.00% | 58 | 1,635 | 44.09% |
| BSX250404P00099000 | 3/31/2025 10:42 AM | 99 | 1.05 | 0.75 | 0.90 | -0.57 | -35.19% | 100 | 1,028 | 43.16% |
| BSX250404P00100000 | 3/31/2025 2:27 PM | 100 | 1.40 | 1.05 | 1.15 | 0.00 | 0.00% | 3 | 240 | 40.48% |
| BSX250404P00101000 | 4/1/2025 11:08 AM | 101 | 1.80 | 1.40 | 1.55 | 0.05 | 2.86% | 2 | 1,263 | 39.55% |
| BSX250404P00102000 | 3/31/2025 2:27 PM | 102 | 2.43 | 1.95 | 2.05 | 0.00 | 0.00% | 5 | 69 | 38.77% |
| BSX250404P00103000 | 3/26/2025 3:29 PM | 103 | 2.30 | 2.60 | 2.70 | 0.00 | 0.00% | 9 | 22 | 39.36% |
| BSX250404P00104000 | 3/27/2025 12:39 PM | 104 | 3.43 | 3.30 | 3.50 | 0.00 | 0.00% | - | 5 | 41.90% |
| BSX250404P00105000 | 3/31/2025 10:30 AM | 105 | 5.81 | 4.20 | 4.40 | 0.00 | 0.00% | 1 | 9 | 46.05% |
| BSX250404P00109000 | 3/13/2025 11:27 AM | 109 | 13.70 | 7.90 | 8.30 | 0.00 | 0.00% | - | 0 | 57.91% |
Related Tickers
MDT Medtronic plc
88.51
-1.50%
SYK Stryker Corporation
373.19
+0.25%
ABT Abbott Laboratories
131.68
-0.73%
EW Edwards Lifesciences Corporation
71.89
-0.81%
DXCM DexCom, Inc.
67.32
-1.42%
MASI Masimo Corporation
167.61
+0.61%
ZBH Zimmer Biomet Holdings, Inc.
112.37
-0.72%
PODD Insulet Corporation
263.18
+0.22%
PHG Koninklijke Philips N.V.
25.23
-0.67%
TMDX TransMedics Group, Inc.
68.27
+1.47%