Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX260116C00025000 | 2024-02-02 12:01PM EDT | 25.00 | 41.80 | 42.90 | 45.60 | 0.00 | - | 3 | 3 | 0.00% |
| BSX260116C00030000 | 2024-04-10 11:39AM EDT | 30.00 | 41.30 | 45.30 | 48.10 | 0.00 | - | - | 1 | 61.24% |
| BSX260116C00032500 | 2024-02-13 3:29PM EDT | 32.50 | 35.60 | 35.50 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| BSX260116C00035000 | 2024-01-24 10:46AM EDT | 35.00 | 28.80 | 34.40 | 38.00 | 0.00 | - | 1 | 1 | 0.00% |
| BSX260116C00037500 | 2023-12-14 12:46PM EDT | 37.50 | 23.04 | 24.20 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| BSX260116C00040000 | 2024-04-12 3:46PM EDT | 40.00 | 32.40 | 36.50 | 40.30 | 0.00 | - | 1 | 2 | 56.06% |
| BSX260116C00042500 | 2024-02-08 11:23AM EDT | 42.50 | 27.20 | 29.50 | 32.50 | 0.00 | - | - | 6 | 21.34% |
| BSX260116C00045000 | 2024-07-18 1:00PM EDT | 45.00 | 33.90 | 31.70 | 34.80 | 0.00 | - | 1 | 21 | 55.27% |
| BSX260116C00047500 | 2024-07-22 10:15AM EDT | 47.50 | 31.80 | 29.20 | 33.30 | -3.00 | -8.62% | 4 | 30 | 55.84% |
| BSX260116C00050000 | 2024-07-25 10:58AM EDT | 50.00 | 31.10 | 27.60 | 31.50 | 0.00 | - | 1 | 73 | 54.72% |
| BSX260116C00052500 | 2024-07-24 10:34AM EDT | 52.50 | 27.50 | 26.00 | 29.30 | -0.60 | -2.14% | 1 | 57 | 51.84% |
| BSX260116C00055000 | 2024-07-23 9:59AM EDT | 55.00 | 29.00 | 23.50 | 27.20 | 0.00 | - | 1 | 17 | 49.40% |
| BSX260116C00057500 | 2024-07-15 11:06AM EDT | 57.50 | 26.40 | 21.50 | 23.20 | 0.00 | - | 1 | 62 | 39.93% |
| BSX260116C00060000 | 2024-05-15 2:16PM EDT | 60.00 | 21.48 | 22.90 | 23.70 | 0.00 | - | 1 | 99 | 46.91% |
| BSX260116C00062500 | 2024-04-25 9:30AM EDT | 62.50 | 19.40 | 20.50 | 23.50 | 0.00 | - | 1 | 123 | 50.60% |
| BSX260116C00065000 | 2024-07-18 1:41PM EDT | 65.00 | 17.30 | 16.00 | 19.10 | 0.00 | - | 1 | 261 | 40.45% |
| BSX260116C00067500 | 2024-07-23 1:19PM EDT | 67.50 | 19.40 | 13.60 | 15.70 | 0.00 | - | 11 | 38 | 33.90% |
| BSX260116C00070000 | 2024-07-09 3:33PM EDT | 70.00 | 15.20 | 12.90 | 15.70 | 0.00 | - | 3 | 348 | 37.60% |
| BSX260116C00072500 | 2024-06-18 10:12AM EDT | 72.50 | 14.00 | 13.90 | 14.50 | 0.00 | - | 1 | 59 | 37.40% |
| BSX260116C00075000 | 2024-07-26 12:59PM EDT | 75.00 | 11.10 | 10.60 | 11.00 | -1.30 | -10.48% | 1 | 760 | 30.54% |
| BSX260116C00077500 | 2024-07-25 11:58AM EDT | 77.50 | 10.30 | 9.10 | 11.40 | 0.00 | - | 20 | 313 | 34.47% |
| BSX260116C00080000 | 2024-07-23 1:35PM EDT | 80.00 | 11.20 | 7.50 | 9.20 | 0.00 | - | 5 | 509 | 30.97% |
| BSX260116C00082500 | 2024-07-23 1:35PM EDT | 82.50 | 9.85 | 6.80 | 7.30 | 0.00 | - | 2 | 178 | 28.10% |
| BSX260116C00085000 | 2024-07-23 11:36AM EDT | 85.00 | 8.60 | 4.10 | 7.40 | 0.00 | - | 1 | 633 | 30.54% |
| BSX260116C00090000 | 2024-07-25 9:32AM EDT | 90.00 | 6.00 | 4.20 | 4.60 | 0.00 | - | 1 | 178 | 26.33% |
| BSX260116C00095000 | 2024-07-22 1:09PM EDT | 95.00 | 4.50 | 2.00 | 3.30 | 0.00 | - | 1 | 126 | 25.46% |
| BSX260116C00100000 | 2024-06-18 9:51AM EDT | 100.00 | 2.67 | 2.20 | 3.30 | 0.00 | - | 7 | 35 | 28.27% |
| BSX260116C00105000 | 2024-07-17 10:53AM EDT | 105.00 | 2.05 | 0.95 | 1.70 | 0.00 | - | 21 | 24 | 24.57% |
| BSX260116C00110000 | 2024-07-23 3:48PM EDT | 110.00 | 1.80 | 0.05 | 1.20 | 0.00 | - | 7 | 86 | 24.24% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX260116P00025000 | 2023-10-24 2:49PM EDT | 25.00 | 0.65 | 0.00 | 2.80 | 0.00 | - | - | 1 | 67.43% |
| BSX260116P00027500 | 2023-10-12 1:47PM EDT | 27.50 | 0.95 | 0.30 | 0.80 | 0.00 | - | - | 1 | 50.00% |
| BSX260116P00035000 | 2024-06-17 11:42AM EDT | 35.00 | 0.69 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 45.36% |
| BSX260116P00037500 | 2024-06-17 11:42AM EDT | 37.50 | 0.77 | 0.05 | 1.65 | 0.00 | - | 1 | 76 | 47.31% |
| BSX260116P00040000 | 2024-06-17 11:52AM EDT | 40.00 | 0.95 | 0.10 | 1.75 | 0.00 | - | 1 | 0 | 44.46% |
| BSX260116P00042500 | 2024-06-17 11:17AM EDT | 42.50 | 1.05 | 0.20 | 1.80 | 0.00 | - | 1 | 27 | 41.35% |
| BSX260116P00045000 | 2024-06-06 2:16PM EDT | 45.00 | 0.86 | 0.30 | 1.10 | 0.00 | - | 1 | 24 | 32.91% |
| BSX260116P00047500 | 2024-07-17 11:18AM EDT | 47.50 | 0.90 | 0.05 | 2.95 | 0.00 | - | 18 | 29 | 41.54% |
| BSX260116P00050000 | 2024-06-26 12:17PM EDT | 50.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 1 | 2,652 | 27.77% |
| BSX260116P00052500 | 2024-06-07 10:41AM EDT | 52.50 | 1.20 | 1.00 | 1.30 | 0.00 | - | 2 | 132 | 26.12% |
| BSX260116P00055000 | 2024-06-03 11:05AM EDT | 55.00 | 1.60 | 1.30 | 1.55 | 0.00 | - | 33 | 82 | 24.95% |
| BSX260116P00057500 | 2024-07-02 3:24PM EDT | 57.50 | 1.67 | 1.55 | 2.35 | 0.00 | - | 1 | 283 | 26.17% |
| BSX260116P00060000 | 2024-06-18 2:37PM EDT | 60.00 | 2.10 | 2.05 | 4.10 | 0.00 | - | 1 | 1,677 | 30.29% |
| BSX260116P00062500 | 2024-07-19 2:24PM EDT | 62.50 | 2.60 | 1.45 | 2.75 | 0.00 | - | 61 | 233 | 22.21% |
| BSX260116P00065000 | 2024-07-17 10:52AM EDT | 65.00 | 3.00 | 2.00 | 3.30 | 0.00 | - | 100 | 250 | 21.33% |
| BSX260116P00067500 | 2024-06-27 11:29AM EDT | 67.50 | 3.40 | 2.20 | 3.90 | 0.00 | - | 21 | 138 | 20.34% |
| BSX260116P00070000 | 2024-07-19 12:25PM EDT | 70.00 | 4.30 | 3.10 | 4.70 | 0.00 | - | 3 | 245 | 19.66% |
| BSX260116P00072500 | 2024-07-24 10:28AM EDT | 72.50 | 5.20 | 3.70 | 5.50 | 0.00 | - | 3 | 93 | 18.63% |
| BSX260116P00075000 | 2024-07-18 2:32PM EDT | 75.00 | 6.32 | 6.10 | 6.50 | 0.00 | - | 46 | 677 | 17.83% |
| BSX260116P00077500 | 2024-07-24 10:34AM EDT | 77.50 | 7.10 | 5.10 | 8.20 | 0.00 | - | 2 | 192 | 18.56% |
| BSX260116P00080000 | 2024-06-27 1:55PM EDT | 80.00 | 7.56 | 6.80 | 8.90 | 0.00 | - | 12 | 242 | 16.09% |
| BSX260116P00082500 | 2024-06-20 10:56AM EDT | 82.50 | 9.40 | 7.30 | 11.20 | 0.00 | - | 18 | 31 | 17.74% |
| BSX260116P00085000 | 2024-07-26 9:57AM EDT | 85.00 | 12.00 | 9.90 | 11.90 | +2.30 | +23.71% | 1 | 53 | 14.09% |
| BSX260116P00090000 | 2024-05-30 10:36AM EDT | 90.00 | 15.20 | 11.40 | 16.00 | 0.00 | - | 7 | 14 | 13.70% |
| BSX260116P00095000 | 2024-07-23 11:13AM EDT | 95.00 | 16.70 | 17.80 | 22.30 | 0.00 | - | 1 | 84 | 21.74% |
© 2024 Yahoo. All rights reserved.