Boston Scientific Corporation (BSX)
NYSE - NYSE Delayed 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 | 43.40 | 47.80 | 0.00 | - | - | 1 | 68.47% |
| BSX260116C00032500 | 2024-02-13 3:29PM EDT | 32.50 | 35.60 | 35.50 | 40.00 | 0.00 | - | - | 1 | 33.55% |
| BSX260116C00035000 | 2024-01-24 10:46AM EDT | 35.00 | 28.80 | 34.40 | 38.00 | 0.00 | - | 1 | 1 | 37.94% |
| 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 | 35.40 | 38.10 | 0.00 | - | 1 | 2 | 56.18% |
| BSX260116C00042500 | 2024-02-08 11:23AM EDT | 42.50 | 27.20 | 29.50 | 32.50 | 0.00 | - | - | 6 | 42.76% |
| BSX260116C00045000 | 2024-04-26 2:49PM EDT | 45.00 | 33.40 | 30.20 | 32.40 | 0.00 | - | 1 | 47 | 50.98% |
| BSX260116C00047500 | 2024-02-13 10:33AM EDT | 47.50 | 23.05 | 23.10 | 25.20 | 0.00 | - | 4 | 19 | 21.41% |
| BSX260116C00050000 | 2024-04-08 11:30AM EDT | 50.00 | 24.03 | 25.70 | 28.20 | 0.00 | - | 1 | 47 | 46.53% |
| BSX260116C00052500 | 2024-02-09 1:07PM EDT | 52.50 | 19.62 | 19.50 | 21.90 | 0.00 | - | 1 | 96 | 27.14% |
| BSX260116C00055000 | 2024-03-28 1:15PM EDT | 55.00 | 20.65 | 24.30 | 25.00 | 0.00 | - | 4 | 19 | 45.60% |
| BSX260116C00057500 | 2024-04-16 2:50PM EDT | 57.50 | 18.70 | 19.80 | 22.20 | 0.00 | - | 2 | 63 | 40.80% |
| BSX260116C00060000 | 2024-04-10 11:39AM EDT | 60.00 | 16.30 | 18.60 | 20.30 | 0.00 | - | 85 | 97 | 39.09% |
| BSX260116C00062500 | 2024-04-25 9:30AM EDT | 62.50 | 19.40 | 16.00 | 18.50 | 0.00 | - | 1 | 123 | 37.61% |
| BSX260116C00065000 | 2024-04-16 3:45PM EDT | 65.00 | 13.67 | 15.00 | 16.80 | 0.00 | - | 1 | 263 | 36.30% |
| BSX260116C00067500 | 2024-04-24 9:32AM EDT | 67.50 | 15.60 | 12.70 | 15.10 | 0.00 | - | 5 | 10 | 34.86% |
| BSX260116C00070000 | 2024-04-24 2:12PM EDT | 70.00 | 14.10 | 13.10 | 13.50 | 0.00 | - | 7 | 357 | 33.56% |
| BSX260116C00072500 | 2024-04-25 2:40PM EDT | 72.50 | 12.79 | 11.60 | 12.00 | 0.00 | - | 6 | 57 | 32.38% |
| BSX260116C00075000 | 2024-04-29 1:58PM EDT | 75.00 | 10.30 | 10.20 | 12.60 | 0.00 | - | 20 | 792 | 36.65% |
| BSX260116C00077500 | 2024-04-22 3:37PM EDT | 77.50 | 6.60 | 8.90 | 10.30 | 0.00 | - | 1 | 2 | 32.94% |
| BSX260116C00080000 | 2024-04-29 9:35AM EDT | 80.00 | 8.30 | 7.70 | 8.20 | 0.00 | - | 1 | 56 | 29.61% |
| BSX260116C00082500 | 2024-04-26 1:29PM EDT | 82.50 | 7.60 | 6.00 | 7.20 | 0.00 | - | 83 | 247 | 29.00% |
| BSX260116C00085000 | 2024-04-30 12:08PM EDT | 85.00 | 5.80 | 3.50 | 6.20 | 0.00 | - | 8 | 585 | 28.19% |
| BSX260116C00090000 | 2024-04-26 2:49PM EDT | 90.00 | 4.80 | 2.70 | 4.50 | 0.00 | - | 10 | 70 | 26.74% |
| BSX260116C00095000 | 2024-02-12 10:30AM EDT | 95.00 | 1.52 | 1.55 | 2.40 | 0.00 | - | - | 30 | 22.87% |
| BSX260116C00100000 | 2024-04-25 11:12AM EDT | 100.00 | 2.35 | 1.85 | 3.40 | 0.00 | - | 2 | 25 | 28.80% |
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 | 61.33% |
| BSX260116P00027500 | 2023-10-12 1:47PM EDT | 27.50 | 0.95 | 0.30 | 0.80 | 0.00 | - | - | 1 | 49.05% |
| BSX260116P00035000 | 2024-03-05 4:15PM EDT | 35.00 | 0.59 | 0.30 | 0.80 | 0.00 | - | - | 5 | 38.11% |
| BSX260116P00037500 | 2024-02-13 12:46PM EDT | 37.50 | 0.70 | 0.30 | 1.10 | 0.00 | - | 1 | 77 | 37.92% |
| BSX260116P00040000 | 2024-02-13 12:46PM EDT | 40.00 | 0.85 | 0.65 | 1.05 | 0.00 | - | - | 1 | 34.38% |
| BSX260116P00042500 | 2024-01-22 2:54PM EDT | 42.50 | 1.40 | 0.50 | 1.35 | 0.00 | - | 1 | 27 | 33.77% |
| BSX260116P00045000 | 2024-03-13 10:05AM EDT | 45.00 | 1.31 | 1.10 | 1.35 | 0.00 | - | 5 | 17 | 30.86% |
| BSX260116P00047500 | 2024-02-13 12:46PM EDT | 47.50 | 1.64 | 1.45 | 1.75 | 0.00 | - | 1 | 12 | 30.52% |
| BSX260116P00050000 | 2024-04-24 2:51PM EDT | 50.00 | 1.15 | 0.75 | 1.45 | 0.00 | - | 10 | 2,661 | 26.04% |
| BSX260116P00052500 | 2024-04-11 3:39PM EDT | 52.50 | 1.95 | 1.30 | 1.70 | 0.00 | - | 9 | 129 | 24.77% |
| BSX260116P00055000 | 2024-04-26 12:26PM EDT | 55.00 | 1.75 | 1.40 | 3.00 | 0.00 | - | 20 | 49 | 27.86% |
| BSX260116P00057500 | 2024-04-24 9:30AM EDT | 57.50 | 2.09 | 2.00 | 2.40 | 0.00 | - | 6 | 281 | 22.62% |
| BSX260116P00060000 | 2024-04-24 1:44PM EDT | 60.00 | 2.55 | 1.65 | 2.85 | 0.00 | - | 4 | 1,414 | 21.61% |
| BSX260116P00062500 | 2024-04-25 2:42PM EDT | 62.50 | 3.10 | 1.95 | 3.40 | 0.00 | - | 10 | 206 | 20.71% |
| BSX260116P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 3.73 | 3.60 | 4.00 | 0.00 | - | 1 | 413 | 19.70% |
| BSX260116P00067500 | 2024-04-18 1:37PM EDT | 67.50 | 6.10 | 4.30 | 6.00 | 0.00 | - | 3 | 121 | 22.43% |
| BSX260116P00070000 | 2024-04-17 11:48AM EDT | 70.00 | 7.12 | 4.40 | 5.60 | 0.00 | - | 16 | 136 | 17.96% |
| BSX260116P00072500 | 2024-04-25 2:40PM EDT | 72.50 | 5.98 | 6.10 | 6.50 | 0.00 | - | 10 | 29 | 16.87% |
| BSX260116P00075000 | 2024-04-24 3:06PM EDT | 75.00 | 7.00 | 6.20 | 7.60 | 0.00 | - | 5 | 53 | 15.94% |
| BSX260116P00077500 | 2024-04-26 11:53AM EDT | 77.50 | 8.20 | 6.70 | 10.20 | 0.00 | - | 1 | 74 | 18.63% |
| BSX260116P00080000 | 2024-05-01 1:16PM EDT | 80.00 | 10.20 | 8.30 | 11.80 | +0.70 | +7.37% | 50 | 276 | 18.33% |
| BSX260116P00085000 | 2024-04-09 10:18AM EDT | 85.00 | 16.60 | 12.20 | 13.70 | 0.00 | - | 1 | 2 | 11.88% |
| BSX260116P00090000 | 2024-02-29 11:03AM EDT | 90.00 | 23.60 | 19.20 | 24.00 | 0.00 | - | - | 0 | 31.67% |
© 2024 Yahoo. All rights reserved.