Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240816C00042500 | 2024-06-17 11:51AM EDT | 42.50 | 34.10 | 34.60 | 35.50 | 0.00 | - | - | 10 | 237.35% |
| BSX240816C00050000 | 2024-07-18 1:46PM EDT | 50.00 | 24.90 | 23.30 | 27.00 | 0.00 | - | 5 | 109 | 96.48% |
| BSX240816C00052500 | 2024-05-15 3:06PM EDT | 52.50 | 22.51 | 24.70 | 25.00 | 0.00 | - | 1 | 12 | 163.97% |
| BSX240816C00055000 | 2024-07-19 3:45PM EDT | 55.00 | 22.75 | 20.00 | 21.00 | 0.00 | - | 1 | 164 | 94.73% |
| BSX240816C00057500 | 2024-07-25 2:57PM EDT | 57.50 | 17.32 | 17.50 | 17.80 | 0.00 | - | 12 | 111 | 67.68% |
| BSX240816C00060000 | 2024-07-02 3:15PM EDT | 60.00 | 16.93 | 13.10 | 15.30 | 0.00 | - | 2 | 607 | 65.72% |
| BSX240816C00062500 | 2024-07-25 3:56PM EDT | 62.50 | 12.43 | 12.50 | 13.90 | 0.00 | - | 2 | 206 | 68.90% |
| BSX240816C00065000 | 2024-07-24 11:29AM EDT | 65.00 | 11.60 | 9.10 | 11.90 | 0.00 | - | 10 | 461 | 52.78% |
| BSX240816C00067500 | 2024-07-23 3:57PM EDT | 67.50 | 11.50 | 7.60 | 8.80 | 0.00 | - | 14 | 780 | 59.62% |
| BSX240816C00070000 | 2024-07-26 11:11AM EDT | 70.00 | 5.78 | 5.20 | 6.40 | +0.28 | +5.09% | 1 | 1,532 | 48.88% |
| BSX240816C00072500 | 2024-07-25 3:57PM EDT | 72.50 | 3.09 | 3.10 | 3.30 | +0.34 | +12.36% | 2 | 637 | 26.12% |
| BSX240816C00074000 | 2024-07-25 3:30PM EDT | 74.00 | 2.25 | 2.05 | 2.75 | 0.00 | - | - | - | 31.74% |
| BSX240816C00075000 | 2024-07-26 3:50PM EDT | 75.00 | 1.53 | 1.45 | 1.60 | +0.28 | +22.40% | 422 | 4,411 | 22.85% |
| BSX240816C00075500 | 2024-07-26 2:25PM EDT | 75.50 | 1.40 | 1.20 | 1.35 | +0.40 | +40.00% | 65 | - | 22.56% |
| BSX240816C00076000 | 2024-07-26 1:10PM EDT | 76.00 | 1.15 | 1.00 | 1.10 | +0.17 | +17.35% | 117 | - | 21.90% |
| BSX240816C00076500 | 2024-07-26 11:01AM EDT | 76.50 | 0.95 | 0.80 | 0.90 | +0.10 | +11.76% | 2 | - | 21.61% |
| BSX240816C00077000 | 2024-07-26 1:30PM EDT | 77.00 | 0.95 | 0.60 | 0.75 | +0.25 | +35.71% | 24 | - | 21.68% |
| BSX240816C00077500 | 2024-07-26 3:57PM EDT | 77.50 | 0.55 | 0.50 | 0.60 | +0.07 | +14.58% | 171 | 13,178 | 21.44% |
| BSX240816C00078000 | 2024-07-26 11:21AM EDT | 78.00 | 0.55 | 0.35 | 0.50 | +0.13 | +30.95% | 1 | - | 21.68% |
| BSX240816C00078500 | 2024-07-25 1:11PM EDT | 78.50 | 0.55 | 0.30 | 0.40 | 0.00 | - | - | - | 21.63% |
| BSX240816C00079000 | 2024-07-26 3:03PM EDT | 79.00 | 0.25 | 0.20 | 0.30 | -0.09 | -26.47% | 10 | - | 21.19% |
| BSX240816C00079500 | 2024-07-25 12:10PM EDT | 79.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | - | - | 21.58% |
| BSX240816C00080000 | 2024-07-26 3:46PM EDT | 80.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 480 | 19,649 | 21.73% |
| BSX240816C00080500 | 2024-07-25 3:04PM EDT | 80.50 | 0.13 | 0.10 | 0.20 | 0.00 | - | - | - | 23.19% |
| BSX240816C00081000 | 2024-07-25 11:17AM EDT | 81.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | - | - | 22.90% |
| BSX240816C00082500 | 2024-07-26 3:54PM EDT | 82.50 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 183 | 8,636 | 24.61% |
| BSX240816C00085000 | 2024-07-26 3:37PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 63 | 24,293 | 26.95% |
| BSX240816C00090000 | 2024-07-26 1:46PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 150 | 758 | 36.72% |
| BSX240816C00095000 | 2024-07-23 3:59PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 68 | 54.49% |
| BSX240816C00100000 | 2024-07-23 2:51PM EDT | 100.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 13 | 13 | 86.72% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240816P00037500 | 2024-06-07 2:03PM EDT | 37.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 147.27% |
| BSX240816P00040000 | 2024-05-15 3:41PM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 134.96% |
| BSX240816P00045000 | 2024-07-10 10:13AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 28 | 98.44% |
| BSX240816P00047500 | 2024-07-17 11:13AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 44 | 89.06% |
| BSX240816P00050000 | 2024-07-23 10:29AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,595 | 69.53% |
| BSX240816P00052500 | 2024-07-22 2:50PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 571 | 661 | 61.72% |
| BSX240816P00055000 | 2024-07-23 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 433 | 54.30% |
| BSX240816P00057500 | 2024-07-26 11:22AM EDT | 57.50 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 5 | 1,434 | 51.95% |
| BSX240816P00060000 | 2024-07-23 2:56PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 1,109 | 50.00% |
| BSX240816P00062500 | 2024-05-30 1:14PM EDT | 62.50 | 0.23 | 0.05 | 0.30 | 0.00 | - | 1 | 355 | 52.93% |
| BSX240816P00065000 | 2024-07-26 1:51PM EDT | 65.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 4,991 | 34.38% |
| BSX240816P00067500 | 2024-07-24 11:47AM EDT | 67.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 643 | 31.25% |
| BSX240816P00070000 | 2024-07-26 9:32AM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 3 | 14,715 | 24.17% |
| BSX240816P00072500 | 2024-07-26 10:12AM EDT | 72.50 | 0.47 | 0.50 | 0.60 | -0.35 | -42.68% | 4 | 35,358 | 21.44% |
| BSX240816P00073000 | 2024-07-25 10:41AM EDT | 73.00 | 0.41 | 0.60 | 0.70 | 0.00 | - | - | - | 20.70% |
| BSX240816P00073500 | 2024-07-25 11:43AM EDT | 73.50 | 0.55 | 0.75 | 0.85 | 0.00 | - | - | - | 20.44% |
| BSX240816P00074000 | 2024-07-25 11:56AM EDT | 74.00 | 0.70 | 0.90 | 1.85 | 0.00 | - | - | - | 32.01% |
| BSX240816P00074500 | 2024-07-26 10:43AM EDT | 74.50 | 1.05 | 1.10 | 1.20 | +0.01 | +0.96% | 53 | - | 19.58% |
| BSX240816P00075000 | 2024-07-26 1:49PM EDT | 75.00 | 1.20 | 1.30 | 1.45 | -0.50 | -29.41% | 145 | 6,798 | 19.65% |
| BSX240816P00075500 | 2024-07-26 10:36AM EDT | 75.50 | 1.55 | 1.55 | 1.70 | +0.30 | +24.00% | 63 | - | 19.34% |
| BSX240816P00076000 | 2024-07-26 10:45AM EDT | 76.00 | 1.80 | 1.85 | 1.95 | -0.32 | -15.09% | - | - | 18.58% |
| BSX240816P00076500 | 2024-07-25 11:46AM EDT | 76.50 | 1.55 | 2.05 | 2.30 | 0.00 | - | - | - | 18.87% |
| BSX240816P00077000 | 2024-07-25 3:50PM EDT | 77.00 | 3.86 | 2.45 | 2.70 | 0.00 | - | - | - | 19.61% |
| BSX240816P00077500 | 2024-07-26 1:26PM EDT | 77.50 | 2.40 | 2.75 | 3.40 | -1.10 | -31.43% | 8 | 13,475 | 25.07% |
| BSX240816P00078000 | 2024-07-25 11:26AM EDT | 78.00 | 2.10 | 2.10 | 4.70 | 0.00 | - | - | - | 39.72% |
| BSX240816P00078500 | 2024-07-26 9:38AM EDT | 78.50 | 3.00 | 3.60 | 5.70 | +1.00 | +50.00% | - | - | 49.54% |
| BSX240816P00079000 | 2024-07-25 10:02AM EDT | 79.00 | 2.05 | 2.70 | 4.30 | 0.00 | - | - | - | 19.24% |
| BSX240816P00080000 | 2024-07-26 11:07AM EDT | 80.00 | 4.72 | 3.50 | 5.90 | -0.60 | -11.28% | 14 | 213 | 35.25% |
| BSX240816P00082500 | 2024-07-22 9:56AM EDT | 82.50 | 5.20 | 7.00 | 9.10 | 0.00 | - | 1 | 65 | 56.98% |
| BSX240816P00090000 | 2024-07-10 10:02AM EDT | 90.00 | 13.61 | 13.60 | 16.60 | 0.00 | - | 1 | 1 | 81.93% |
© 2024 Yahoo. All rights reserved.