Boston Scientific Corporation (BSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX230217C00020000 | 2022-09-20 8:51AM EST | 20.00 | 20.60 | 21.00 | 21.40 | 0.00 | - | - | 1 | 0.00% |
| BSX230217C00025000 | 2023-02-02 3:21PM EST | 25.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BSX230217C00030000 | 2022-06-24 10:22AM EST | 30.00 | 9.50 | 9.50 | 9.70 | 0.00 | - | 4 | 4 | 0.00% |
| BSX230217C00031000 | 2022-06-27 10:22AM EST | 31.00 | 9.00 | 10.30 | 10.90 | 0.00 | - | - | 7 | 0.00% |
| BSX230217C00032000 | 2022-10-24 8:45AM EST | 32.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BSX230217C00033000 | 2022-07-27 2:25PM EST | 33.00 | 9.00 | 8.80 | 9.00 | 0.00 | - | 2 | 2 | 0.00% |
| BSX230217C00034000 | 2022-11-22 11:40AM EST | 34.00 | 9.80 | 12.30 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| BSX230217C00035000 | 2023-01-27 2:02PM EST | 35.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BSX230217C00036000 | 2022-11-07 1:22PM EST | 36.00 | 7.00 | 10.00 | 10.30 | 0.00 | - | 3 | 7 | 0.00% |
| BSX230217C00037000 | 2023-02-01 10:05AM EST | 37.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BSX230217C00038000 | 2023-02-01 10:38AM EST | 38.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BSX230217C00039000 | 2022-10-21 8:56AM EST | 39.00 | 3.95 | 5.10 | 5.40 | 0.00 | - | 1 | 20 | 0.00% |
| BSX230217C00040000 | 2023-02-06 2:00PM EST | 40.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BSX230217C00041000 | 2023-01-09 9:35AM EST | 41.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BSX230217C00042000 | 2023-02-03 1:21PM EST | 42.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BSX230217C00043000 | 2023-02-01 3:42PM EST | 43.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BSX230217C00044000 | 2023-02-06 3:43PM EST | 44.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BSX230217C00045000 | 2023-02-06 9:32AM EST | 45.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BSX230217C00046000 | 2023-02-06 3:05PM EST | 46.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BSX230217C00047000 | 2023-02-06 3:53PM EST | 47.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 0.00% |
| BSX230217C00048000 | 2023-02-06 2:54PM EST | 48.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| BSX230217C00049000 | 2023-02-06 3:49PM EST | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BSX230217C00050000 | 2023-02-06 3:19PM EST | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| BSX230217C00055000 | 2023-02-03 10:41AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BSX230217C00060000 | 2023-01-23 3:33PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX230217P00029000 | 2023-01-27 9:33AM EST | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BSX230217P00030000 | 2023-01-27 9:33AM EST | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BSX230217P00031000 | 2022-09-22 9:01AM EST | 31.00 | 0.67 | 0.40 | 0.55 | 0.00 | - | - | 10 | 181.45% |
| BSX230217P00032000 | 2022-11-03 10:02AM EST | 32.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 22 | 34 | 117.19% |
| BSX230217P00033000 | 2022-09-27 9:48AM EST | 33.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 1 | 18 | 162.30% |
| BSX230217P00034000 | 2023-01-23 3:33PM EST | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BSX230217P00035000 | 2022-12-28 9:38AM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 63 | 58 | 88.28% |
| BSX230217P00036000 | 2023-02-06 11:12AM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BSX230217P00037000 | 2023-01-19 3:06PM EST | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BSX230217P00038000 | 2023-01-19 3:06PM EST | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BSX230217P00039000 | 2023-02-01 9:34AM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BSX230217P00040000 | 2023-02-01 11:08AM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BSX230217P00041000 | 2023-02-02 1:56PM EST | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BSX230217P00042000 | 2023-02-06 11:12AM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BSX230217P00043000 | 2023-02-06 3:20PM EST | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BSX230217P00044000 | 2023-02-06 9:30AM EST | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BSX230217P00045000 | 2023-02-06 3:55PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BSX230217P00046000 | 2023-02-06 3:34PM EST | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BSX230217P00047000 | 2023-02-06 3:29PM EST | 47.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| BSX230217P00048000 | 2023-02-06 12:09PM EST | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BSX230217P00049000 | 2023-02-06 9:34AM EST | 49.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BSX230217P00050000 | 2023-02-06 9:33AM EST | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BSX230217P00055000 | 2023-01-06 3:20PM EST | 55.00 | 8.75 | 6.40 | 6.60 | 0.00 | - | 1 | 0 | 0.00% |
| BSX230217P00065000 | 2023-02-03 11:28AM EST | 65.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
