Boston Scientific Corporation (BSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250117C00020000 | 2023-10-20 2:06PM EDT | 20.00 | 32.10 | 35.40 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| BSX250117C00023000 | 2023-10-30 1:29PM EDT | 23.00 | 28.80 | 32.40 | 36.40 | 0.00 | - | 3 | 3 | 0.00% |
| BSX250117C00025000 | 2023-10-30 1:29PM EDT | 25.00 | 27.00 | 30.50 | 34.20 | 0.00 | - | 6 | 6 | 0.00% |
| BSX250117C00028000 | 2023-10-25 2:53PM EDT | 28.00 | 24.60 | 29.30 | 29.90 | 0.00 | - | - | 0 | 0.00% |
| BSX250117C00030000 | 2023-10-13 9:39AM EDT | 30.00 | 21.70 | 23.70 | 24.80 | 0.00 | - | 1 | 18 | 0.00% |
| BSX250117C00033000 | 2024-02-13 3:29PM EDT | 33.00 | 33.50 | 34.20 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BSX250117C00035000 | 2024-01-30 4:08PM EDT | 35.00 | 28.26 | 31.50 | 34.20 | 0.00 | - | 1 | 16 | 0.00% |
| BSX250117C00038000 | 2023-10-31 3:22PM EDT | 38.00 | 17.10 | 19.20 | 22.40 | 0.00 | - | 5 | 3 | 0.00% |
| BSX250117C00040000 | 2024-02-08 11:23AM EDT | 40.00 | 27.40 | 27.90 | 32.10 | 0.00 | - | 6 | 101 | 0.00% |
| BSX250117C00042000 | 2024-02-01 3:13PM EDT | 42.00 | 25.24 | 25.90 | 28.20 | 0.00 | - | 4 | 256 | 0.00% |
| BSX250117C00045000 | 2024-04-23 2:45PM EDT | 45.00 | 26.00 | 28.50 | 30.70 | 0.00 | - | 3 | 291 | 51.10% |
| BSX250117C00047000 | 2024-02-13 10:33AM EDT | 47.00 | 20.85 | 22.40 | 25.00 | 0.00 | - | 4 | 243 | 0.00% |
| BSX250117C00050000 | 2024-03-14 10:34AM EDT | 50.00 | 18.93 | 19.40 | 22.70 | 0.00 | - | 2 | 1,214 | 0.00% |
| BSX250117C00052500 | 2024-03-13 3:41PM EDT | 52.50 | 17.30 | 18.20 | 19.00 | 0.00 | - | 6 | 205 | 0.00% |
| BSX250117C00055000 | 2024-04-23 9:35AM EDT | 55.00 | 16.70 | 19.40 | 22.90 | 0.00 | - | 1 | 2,039 | 55.08% |
| BSX250117C00057500 | 2024-04-17 10:21AM EDT | 57.50 | 14.24 | 17.90 | 18.80 | 0.00 | - | 3 | 413 | 41.17% |
| BSX250117C00060000 | 2024-04-12 9:36AM EDT | 60.00 | 12.80 | 14.60 | 17.50 | 0.00 | - | 1 | 2,170 | 43.10% |
| BSX250117C00062500 | 2024-04-18 9:51AM EDT | 62.50 | 10.10 | 14.20 | 16.20 | 0.00 | - | 1 | 616 | 44.23% |
| BSX250117C00065000 | 2024-04-24 11:16AM EDT | 65.00 | 12.88 | 11.10 | 14.20 | +3.68 | +40.00% | 102 | 2,800 | 41.57% |
| BSX250117C00067500 | 2024-04-24 11:16AM EDT | 67.50 | 11.12 | 10.30 | 11.00 | +3.53 | +46.51% | 100 | 164 | 33.48% |
| BSX250117C00070000 | 2024-04-24 11:16AM EDT | 70.00 | 9.20 | 8.60 | 9.00 | +3.20 | +53.33% | 9 | 3,410 | 30.60% |
| BSX250117C00072500 | 2024-04-24 2:26PM EDT | 72.50 | 7.60 | 5.30 | 7.30 | +3.00 | +65.22% | 83 | 1,686 | 28.60% |
| BSX250117C00075000 | 2024-04-24 3:52PM EDT | 75.00 | 5.91 | 5.70 | 6.00 | +2.21 | +59.73% | 12 | 800 | 27.73% |
| BSX250117C00080000 | 2024-04-24 11:38AM EDT | 80.00 | 3.85 | 3.40 | 3.60 | +1.70 | +79.07% | 5 | 900 | 25.09% |
| BSX250117C00085000 | 2024-04-24 3:06PM EDT | 85.00 | 2.10 | 1.90 | 2.05 | +1.00 | +90.91% | 1,001 | 472 | 23.58% |
| BSX250117C00090000 | 2024-04-04 2:00PM EDT | 90.00 | 0.65 | 0.95 | 1.10 | 0.00 | - | 5 | 18 | 22.60% |
| BSX250117C00095000 | 2024-04-24 2:46PM EDT | 95.00 | 0.57 | 0.50 | 0.60 | +0.22 | +62.86% | 366 | 40 | 22.29% |
| BSX250117C00100000 | 2024-04-24 3:18PM EDT | 100.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 4 | 1 | 22.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250117P00020000 | 2024-01-22 2:34PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 18 | 65.43% |
| BSX250117P00023000 | 2024-03-01 11:24AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 179 | 61.04% |
| BSX250117P00025000 | 2024-01-23 12:21PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| BSX250117P00028000 | 2024-04-03 1:32PM EDT | 28.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 54.30% |
| BSX250117P00030000 | 2024-01-26 10:30AM EDT | 30.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 13 | 54.10% |
| BSX250117P00033000 | 2024-04-23 9:35AM EDT | 33.00 | 0.11 | 0.05 | 0.45 | 0.00 | - | 100 | 101 | 55.42% |
| BSX250117P00035000 | 2024-04-24 11:36AM EDT | 35.00 | 0.10 | 0.05 | 0.40 | -0.30 | -75.00% | 10 | 222 | 50.59% |
| BSX250117P00038000 | 2024-01-30 3:34PM EDT | 38.00 | 0.43 | 0.15 | 0.75 | 0.00 | - | 1 | 306 | 52.25% |
| BSX250117P00040000 | 2024-04-11 10:21AM EDT | 40.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 226 | 578 | 47.95% |
| BSX250117P00042000 | 2024-04-23 11:23AM EDT | 42.00 | 0.35 | 0.10 | 0.00 | 0.00 | - | 1 | 2,435 | 12.50% |
| BSX250117P00045000 | 2024-04-22 10:03AM EDT | 45.00 | 0.50 | 0.20 | 0.00 | 0.00 | - | 1 | 3,518 | 12.50% |
| BSX250117P00047000 | 2024-04-24 9:30AM EDT | 47.00 | 0.40 | 0.20 | 1.65 | -0.14 | -25.93% | 11 | 6,652 | 47.22% |
| BSX250117P00050000 | 2024-04-03 11:12AM EDT | 50.00 | 0.48 | 0.40 | 0.55 | -0.32 | -40.00% | 1 | 4,304 | 30.88% |
| BSX250117P00052500 | 2024-04-16 1:32PM EDT | 52.50 | 1.00 | 0.50 | 0.70 | 0.00 | - | 5 | 610 | 29.40% |
| BSX250117P00055000 | 2024-04-24 12:34PM EDT | 55.00 | 0.76 | 0.60 | 0.80 | -0.21 | -21.65% | 1 | 3,121 | 27.12% |
| BSX250117P00057500 | 2024-04-23 10:44AM EDT | 57.50 | 1.37 | 0.80 | 1.05 | 0.00 | - | 1 | 3,739 | 25.98% |
| BSX250117P00060000 | 2024-04-16 3:35PM EDT | 60.00 | 1.14 | 1.05 | 1.35 | -0.91 | -44.39% | 1 | 782 | 24.72% |
| BSX250117P00062500 | 2024-04-19 12:57PM EDT | 62.50 | 2.75 | 1.40 | 1.60 | 0.00 | - | 64 | 1,196 | 22.73% |
| BSX250117P00065000 | 2024-04-24 11:09AM EDT | 65.00 | 1.90 | 1.80 | 2.05 | -1.10 | -36.67% | 2 | 730 | 21.49% |
| BSX250117P00067500 | 2024-04-17 10:11AM EDT | 67.50 | 4.20 | 2.35 | 2.60 | 0.00 | - | 58 | 1,454 | 20.17% |
| BSX250117P00070000 | 2024-04-24 1:12PM EDT | 70.00 | 3.15 | 2.00 | 3.40 | -1.64 | -34.24% | 5 | 884 | 19.32% |
| BSX250117P00072500 | 2024-04-24 10:05AM EDT | 72.50 | 3.85 | 2.80 | 4.30 | -2.45 | -38.89% | 2 | 810 | 18.14% |
| BSX250117P00075000 | 2024-04-16 3:48PM EDT | 75.00 | 8.00 | 3.50 | 6.50 | 0.00 | - | 1 | 596 | 21.37% |
| BSX250117P00080000 | 2024-04-24 11:09AM EDT | 80.00 | 7.90 | 7.90 | 8.90 | -5.50 | -41.04% | 4 | 88 | 17.24% |
| BSX250117P00085000 | 2024-04-10 10:01AM EDT | 85.00 | 16.50 | 11.90 | 12.80 | 0.00 | - | 3 | 0 | 16.03% |
| BSX250117P00095000 | 2024-02-13 12:22PM EDT | 95.00 | 29.73 | 27.20 | 30.50 | 0.00 | - | - | 0 | 54.27% |
| BSX250117P00100000 | 2024-03-01 1:42PM EDT | 100.00 | 32.05 | 29.10 | 33.90 | 0.00 | - | 2 | 0 | 58.77% |
© 2024 Yahoo. All rights reserved.