Boston Scientific Corporation (BSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX220121C00013000 | 2021-11-10 6:58AM EST | 13.00 | 29.35 | 27.90 | 28.95 | 0.00 | - | 2 | 12 | 0.00% |
| BSX220121C00015000 | 2021-11-16 3:11PM EST | 15.00 | 26.39 | 24.75 | 26.00 | 0.00 | - | 1 | 34 | 0.00% |
| BSX220121C00020000 | 2022-01-13 12:09PM EST | 20.00 | 25.00 | 24.00 | 25.70 | 0.00 | - | 3 | 97 | 534.38% |
| BSX220121C00023000 | 2021-11-29 10:40AM EST | 23.00 | 15.65 | 19.75 | 20.30 | 0.00 | - | 3 | 124 | 0.00% |
| BSX220121C00025000 | 2022-01-13 1:24PM EST | 25.00 | 20.03 | 19.00 | 20.65 | 0.00 | - | 4 | 76 | 401.37% |
| BSX220121C00028000 | 2021-12-17 10:35AM EST | 28.00 | 12.80 | 15.90 | 18.00 | 0.00 | - | 1 | 112 | 209.38% |
| BSX220121C00030000 | 2022-01-13 12:09PM EST | 30.00 | 15.00 | 14.00 | 15.55 | 0.00 | - | 1 | 1,288 | 287.30% |
| BSX220121C00032000 | 2021-12-22 2:33PM EST | 32.00 | 10.10 | 12.35 | 13.65 | 0.00 | - | - | 1 | 170.31% |
| BSX220121C00033000 | 2022-01-12 11:25AM EST | 33.00 | 11.60 | 11.60 | 12.70 | 0.00 | - | 53 | 861 | 184.77% |
| BSX220121C00034000 | 2021-12-23 3:17PM EST | 34.00 | 8.96 | 10.10 | 11.20 | 0.00 | - | 1 | 0 | 177.34% |
| BSX220121C00035000 | 2022-01-12 10:31AM EST | 35.00 | 9.15 | 8.85 | 10.40 | 0.00 | - | 2 | 630 | 185.55% |
| BSX220121C00037000 | 2022-01-07 3:50PM EST | 37.00 | 5.54 | 7.05 | 8.20 | 0.00 | - | 2 | 0 | 134.38% |
| BSX220121C00038000 | 2022-01-13 12:04PM EST | 38.00 | 6.90 | 6.15 | 7.45 | 0.00 | - | 2 | 861 | 143.55% |
| BSX220121C00039000 | 2022-01-12 2:06PM EST | 39.00 | 5.95 | 5.60 | 5.95 | +0.59 | +11.01% | 1 | 504 | 75.78% |
| BSX220121C00040000 | 2022-01-13 3:44PM EST | 40.00 | 4.95 | 4.45 | 4.95 | +0.45 | +10.00% | 1 | 5,307 | 64.45% |
| BSX220121C00041000 | 2022-01-14 1:53PM EST | 41.00 | 3.15 | 3.85 | 4.30 | -0.60 | -16.00% | 1 | 632 | 67.58% |
| BSX220121C00042000 | 2022-01-14 12:56PM EST | 42.00 | 1.97 | 2.80 | 3.35 | -1.03 | -34.33% | 18 | 12,533 | 54.30% |
| BSX220121C00043000 | 2022-01-14 1:37PM EST | 43.00 | 1.17 | 1.88 | 2.09 | -0.45 | -27.78% | 3 | 2,991 | 41.80% |
| BSX220121C00044000 | 2022-01-14 3:10PM EST | 44.00 | 0.94 | 1.08 | 1.42 | -0.32 | -25.40% | 97 | 1,821 | 44.73% |
| BSX220121C00045000 | 2022-01-14 3:51PM EST | 45.00 | 0.50 | 0.46 | 0.72 | +0.09 | +21.95% | 127 | 5,949 | 37.60% |
| BSX220121C00046000 | 2022-01-14 3:20PM EST | 46.00 | 0.16 | 0.15 | 0.21 | -0.05 | -23.81% | 2 | 812 | 29.30% |
| BSX220121C00047000 | 2022-01-14 11:54AM EST | 47.00 | 0.07 | 0.01 | 0.09 | -0.02 | -22.22% | 19 | 6,229 | 32.23% |
| BSX220121C00050000 | 2022-01-13 11:45AM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 5,229 | 53.52% |
| BSX220121C00055000 | 2022-01-07 2:03PM EST | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 3,608 | 78.13% |
| BSX220121C00060000 | 2021-11-16 10:20AM EST | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 610 | 90.63% |
| BSX220121C00065000 | 2021-11-05 8:30AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 394 | 133.59% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX220121P00013000 | 2021-11-10 6:58AM EST | 13.00 | 0.44 | 0.00 | 0.64 | 0.00 | - | 2 | 6 | 628.13% |
| BSX220121P00015000 | 2021-11-10 6:58AM EST | 15.00 | 0.30 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 746.48% |
| BSX220121P00018000 | 2021-10-19 8:30AM EST | 18.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 100 | 22 | 636.72% |
| BSX220121P00020000 | 2021-11-10 6:58AM EST | 20.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 10 | 1,364 | 571.48% |
| BSX220121P00023000 | 2021-11-10 6:58AM EST | 23.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 20 | 1,304 | 282.81% |
| BSX220121P00025000 | 2021-11-22 12:54PM EST | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 3,018 | 332.42% |
| BSX220121P00028000 | 2022-01-07 3:21PM EST | 28.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 10 | 3,302 | 207.81% |
| BSX220121P00030000 | 2021-12-23 9:30AM EST | 30.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 7,562 | 154.69% |
| BSX220121P00032000 | 2021-12-20 3:34PM EST | 32.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | - | 11 | 157.03% |
| BSX220121P00033000 | 2022-01-13 3:56PM EST | 33.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 80 | 15,554 | 121.88% |
| BSX220121P00034000 | 2022-01-07 11:36AM EST | 34.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 16 | 110.94% |
| BSX220121P00035000 | 2022-01-13 10:17AM EST | 35.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 8,923 | 105.47% |
| BSX220121P00036000 | 2022-01-12 2:22PM EST | 36.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 155 | 215 | 92.97% |
| BSX220121P00037000 | 2022-01-07 2:27PM EST | 37.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 5 | 427 | 101.95% |
| BSX220121P00038000 | 2022-01-13 1:11PM EST | 38.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 4 | 14,497 | 85.94% |
| BSX220121P00039000 | 2022-01-11 2:18PM EST | 39.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 3 | 1,363 | 69.53% |
| BSX220121P00040000 | 2022-01-14 12:51PM EST | 40.00 | 0.05 | 0.04 | 0.08 | -0.25 | -83.33% | 226 | 8,568 | 59.38% |
| BSX220121P00041000 | 2022-01-14 1:27PM EST | 41.00 | 0.11 | 0.05 | 0.10 | -0.11 | -50.00% | 540 | 1,562 | 51.17% |
| BSX220121P00042000 | 2022-01-14 11:24AM EST | 42.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 6 | 7,149 | 44.34% |
| BSX220121P00043000 | 2022-01-14 1:25PM EST | 43.00 | 0.30 | 0.08 | 0.17 | +0.20 | +200.00% | 1 | 174 | 37.31% |
| BSX220121P00044000 | 2022-01-14 3:05PM EST | 44.00 | 0.40 | 0.24 | 0.31 | 0.00 | - | 200 | 760 | 31.45% |
| BSX220121P00045000 | 2022-01-14 3:30PM EST | 45.00 | 0.73 | 0.57 | 0.71 | +0.07 | +10.61% | 18 | 3,907 | 30.37% |
| BSX220121P00046000 | 2022-01-14 3:05PM EST | 46.00 | 1.75 | 1.13 | 2.06 | +0.16 | +10.06% | 1 | 17 | 66.89% |
| BSX220121P00047000 | 2022-01-14 12:17PM EST | 47.00 | 2.25 | 1.05 | 3.55 | -1.46 | -39.35% | 3 | 1,127 | 108.50% |
| BSX220121P00049000 | 2021-11-30 12:12PM EST | 49.00 | 10.70 | 5.55 | 6.15 | 0.00 | - | - | 3 | 154.79% |
| BSX220121P00050000 | 2021-12-08 10:13AM EST | 50.00 | 8.65 | 7.25 | 8.25 | 0.00 | - | 724 | 64 | 214.94% |
| BSX220121P00055000 | 2021-11-26 10:26AM EST | 55.00 | 15.75 | 11.45 | 12.85 | 0.00 | - | 1 | 8 | 246.29% |
| BSX220121P00060000 | 2021-11-10 6:58AM EST | 60.00 | 20.00 | 18.75 | 19.20 | 0.00 | - | 10 | 10 | 396.68% |
| BSX220121P00065000 | 2021-11-10 6:58AM EST | 65.00 | 22.75 | 23.15 | 24.95 | 0.00 | - | - | 0 | 447.56% |
© 2022 Yahoo. All rights reserved.
