Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX230120C00020000 | 2022-04-20 2:16PM EDT | 20.00 | 27.70 | 19.10 | 20.60 | 0.00 | - | 2 | 29 | 101.73% |
| BSX230120C00023000 | 2022-04-19 11:08AM EDT | 23.00 | 23.50 | 17.10 | 18.20 | 0.00 | - | 20 | 6 | 97.66% |
| BSX230120C00025000 | 2022-04-14 11:40AM EDT | 25.00 | 19.90 | 15.10 | 16.30 | 0.00 | - | 3 | 77 | 87.23% |
| BSX230120C00028000 | 2022-06-16 11:14AM EDT | 28.00 | 8.70 | 10.70 | 11.10 | 0.00 | - | 4 | 22 | 50.42% |
| BSX230120C00030000 | 2022-06-16 10:07AM EDT | 30.00 | 7.20 | 9.00 | 9.40 | 0.00 | - | 10 | 654 | 46.58% |
| BSX230120C00033000 | 2022-06-29 2:26PM EDT | 33.00 | 6.90 | 6.70 | 7.10 | 0.00 | - | 218 | 94 | 42.43% |
| BSX230120C00035000 | 2022-05-25 10:54AM EDT | 35.00 | 7.86 | 5.20 | 6.00 | 0.00 | - | 11 | 646 | 42.77% |
| BSX230120C00038000 | 2022-06-29 9:51AM EDT | 38.00 | 3.75 | 3.60 | 3.90 | 0.00 | - | 6 | 832 | 36.69% |
| BSX230120C00040000 | 2022-06-28 1:01PM EDT | 40.00 | 3.00 | 2.55 | 2.95 | 0.00 | - | 9 | 1,024 | 35.27% |
| BSX230120C00042000 | 2022-07-01 10:35AM EDT | 42.00 | 1.86 | 1.80 | 2.20 | 0.00 | - | 7 | 3,022 | 34.30% |
| BSX230120C00045000 | 2022-07-06 2:46PM EDT | 45.00 | 1.15 | 1.00 | 1.20 | -0.05 | -4.17% | 9 | 3,098 | 31.37% |
| BSX230120C00047000 | 2022-07-06 3:00PM EDT | 47.00 | 0.70 | 0.75 | 0.90 | -0.01 | -1.41% | 13 | 4,759 | 31.74% |
| BSX230120C00050000 | 2022-07-06 3:02PM EDT | 50.00 | 0.70 | 0.40 | 0.60 | +0.20 | +40.00% | 2 | 1,832 | 32.52% |
| BSX230120C00055000 | 2022-06-21 11:21AM EDT | 55.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 3 | 283 | 33.45% |
| BSX230120C00060000 | 2022-06-29 11:47AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 278 | 36.04% |
| BSX230120C00065000 | 2022-05-25 12:04PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 12.50% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX230120P00020000 | 2022-06-24 10:00AM EDT | 20.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 1 | 3,309 | 52.64% |
| BSX230120P00023000 | 2022-07-06 2:07PM EDT | 23.00 | 0.45 | 0.20 | 0.55 | -0.15 | -25.00% | 1 | 230 | 52.78% |
| BSX230120P00025000 | 2022-06-28 1:39PM EDT | 25.00 | 0.56 | 0.40 | 0.60 | 0.00 | - | 20 | 1,244 | 46.78% |
| BSX230120P00028000 | 2022-06-30 9:40AM EDT | 28.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 1 | 745 | 42.02% |
| BSX230120P00030000 | 2022-06-28 12:09PM EDT | 30.00 | 1.09 | 0.90 | 1.20 | 0.00 | - | 10 | 1,586 | 39.40% |
| BSX230120P00033000 | 2022-06-29 2:26PM EDT | 33.00 | 1.70 | 1.55 | 1.75 | 0.00 | - | 246 | 2,140 | 34.94% |
| BSX230120P00035000 | 2022-06-28 3:27PM EDT | 35.00 | 2.45 | 2.10 | 2.40 | 0.00 | - | 1 | 5,185 | 33.59% |
| BSX230120P00038000 | 2022-07-05 10:13AM EDT | 38.00 | 3.70 | 3.30 | 3.60 | 0.00 | - | 29 | 2,999 | 30.91% |
| BSX230120P00040000 | 2022-06-29 2:27PM EDT | 40.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 272 | 5,772 | 29.91% |
| BSX230120P00042000 | 2022-06-29 1:13PM EDT | 42.00 | 5.90 | 5.70 | 6.00 | 0.00 | - | 99 | 1,577 | 29.14% |
| BSX230120P00045000 | 2022-06-29 12:23PM EDT | 45.00 | 8.00 | 7.90 | 8.20 | 0.00 | - | 183 | 2,096 | 27.44% |
| BSX230120P00047000 | 2022-05-13 10:16AM EDT | 47.00 | 8.70 | 9.90 | 10.50 | 0.00 | - | 1 | 2,115 | 34.94% |
| BSX230120P00050000 | 2022-05-06 2:25PM EDT | 50.00 | 10.10 | 10.10 | 10.90 | 0.00 | - | 1 | 2,007 | 0.00% |
| BSX230120P00055000 | 2022-04-21 1:37PM EDT | 55.00 | 9.40 | 15.20 | 16.70 | 0.00 | - | 2 | 55 | 0.00% |
| BSX230120P00060000 | 2022-03-18 1:36PM EDT | 60.00 | 16.15 | 13.90 | 17.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
