Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240517C00035000 | 2024-01-05 12:18PM EDT | 35.00 | 23.80 | 29.00 | 31.50 | 0.00 | - | 1 | 5 | 0.00% |
| BSX240517C00037500 | 2023-10-19 2:57PM EDT | 37.50 | 14.90 | 17.70 | 18.30 | 0.00 | - | - | 16 | 0.00% |
| BSX240517C00040000 | 2023-11-01 1:10PM EDT | 40.00 | 13.00 | 15.90 | 18.10 | 0.00 | - | 7 | 19 | 0.00% |
| BSX240517C00045000 | 2023-12-27 11:11AM EDT | 45.00 | 12.35 | 16.90 | 19.30 | 0.00 | - | 1 | 146 | 0.00% |
| BSX240517C00047500 | 2024-03-14 10:34AM EDT | 47.50 | 18.78 | 20.70 | 22.20 | 0.00 | - | 2 | 6 | 0.00% |
| BSX240517C00050000 | 2024-04-19 10:57AM EDT | 50.00 | 17.67 | 21.90 | 23.50 | 0.00 | - | 1 | 34 | 100.20% |
| BSX240517C00052500 | 2024-04-23 1:14PM EDT | 52.50 | 21.21 | 20.80 | 21.10 | +4.61 | +27.77% | 1 | 213 | 87.30% |
| BSX240517C00055000 | 2024-04-18 11:26AM EDT | 55.00 | 13.20 | 18.30 | 18.60 | 0.00 | - | 1 | 557 | 77.30% |
| BSX240517C00057500 | 2024-04-24 11:32AM EDT | 57.50 | 16.18 | 14.60 | 16.10 | +5.48 | +51.21% | 6 | 581 | 73.05% |
| BSX240517C00060000 | 2024-04-24 2:15PM EDT | 60.00 | 13.49 | 13.30 | 13.60 | +4.10 | +43.66% | 3 | 2,429 | 58.06% |
| BSX240517C00062500 | 2024-04-23 3:59PM EDT | 62.50 | 11.00 | 10.90 | 11.10 | +3.98 | +56.70% | 5 | 1,092 | 50.24% |
| BSX240517C00065000 | 2024-04-24 2:00PM EDT | 65.00 | 8.70 | 8.40 | 8.60 | +4.05 | +87.10% | 372 | 3,378 | 43.26% |
| BSX240517C00067500 | 2024-04-24 2:39PM EDT | 67.50 | 6.18 | 5.90 | 6.20 | +3.36 | +119.15% | 152 | 7,326 | 35.40% |
| BSX240517C00070000 | 2024-04-24 2:38PM EDT | 70.00 | 3.83 | 3.70 | 4.00 | +2.33 | +155.33% | 4,501 | 17,373 | 29.57% |
| BSX240517C00072500 | 2024-04-24 2:37PM EDT | 72.50 | 1.96 | 1.90 | 2.00 | +1.26 | +180.00% | 821 | 21,565 | 23.22% |
| BSX240517C00075000 | 2024-04-24 2:49PM EDT | 75.00 | 0.85 | 0.75 | 0.85 | +0.55 | +183.33% | 1,052 | 12,429 | 21.88% |
| BSX240517C00077500 | 2024-04-24 2:44PM EDT | 77.50 | 0.28 | 0.25 | 0.30 | +0.18 | +180.00% | 12,381 | 125 | 21.58% |
| BSX240517C00080000 | 2024-04-24 2:37PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 557 | 103 | 24.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240517P00037500 | 2024-03-07 1:56PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 115 | 117.58% |
| BSX240517P00040000 | 2024-03-07 1:57PM EDT | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 107.42% |
| BSX240517P00042500 | 2024-03-07 1:58PM EDT | 42.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 97.66% |
| BSX240517P00045000 | 2024-01-08 11:05AM EDT | 45.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 890 | 100.78% |
| BSX240517P00047500 | 2024-03-06 1:38PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 345 | 83.01% |
| BSX240517P00050000 | 2024-04-03 2:54PM EDT | 50.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 11 | 410 | 74.22% |
| BSX240517P00052500 | 2024-04-09 11:41AM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,918 | 53.91% |
| BSX240517P00055000 | 2024-04-23 10:20AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 1,289 | 57.81% |
| BSX240517P00057500 | 2024-04-24 12:41PM EDT | 57.50 | 0.25 | 0.00 | 0.20 | +0.15 | +150.00% | 1 | 532 | 50.00% |
| BSX240517P00060000 | 2024-04-24 12:31PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 10 | 1,571 | 37.70% |
| BSX240517P00062500 | 2024-04-24 11:39AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 18 | 4,854 | 30.86% |
| BSX240517P00065000 | 2024-04-24 2:01PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | -0.46 | -92.00% | 79 | 9,933 | 27.54% |
| BSX240517P00067500 | 2024-04-24 1:43PM EDT | 67.50 | 0.12 | 0.10 | 0.15 | -0.95 | -88.79% | 1,103 | 5,471 | 22.07% |
| BSX240517P00070000 | 2024-04-24 2:27PM EDT | 70.00 | 0.35 | 0.30 | 0.40 | -2.00 | -85.11% | 153 | 413 | 19.58% |
| BSX240517P00072500 | 2024-04-24 2:38PM EDT | 72.50 | 0.95 | 0.90 | 1.05 | -3.15 | -76.83% | 254 | 30 | 17.38% |
| BSX240517P00075000 | 2024-04-24 2:38PM EDT | 75.00 | 2.35 | 2.25 | 2.40 | -3.85 | -62.10% | 574 | 782 | 15.19% |
| BSX240517P00077500 | 2024-04-24 10:32AM EDT | 77.50 | 4.10 | 4.30 | 4.50 | -5.60 | -57.73% | 15 | 1 | 11.72% |
| BSX240517P00080000 | 2024-04-24 12:50PM EDT | 80.00 | 6.90 | 6.70 | 6.90 | -4.71 | -40.57% | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.