Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX220520C00040000 | 2022-05-17 12:47PM EDT | 2022-05-20 | 1.05 | 1.35 | 1.55 | +0.52 | +98.11% | 16 | 2,150 | 47.66% |
| BSX220527C00040000 | 2022-05-16 3:01PM EDT | 2022-05-27 | 0.95 | 1.65 | 1.85 | 0.00 | - | 3 | 23 | 39.55% |
| BSX220603C00040000 | 2022-05-16 2:32PM EDT | 2022-06-03 | 1.20 | 1.85 | 2.10 | 0.00 | - | 15 | 115 | 38.23% |
| BSX220610C00040000 | 2022-05-13 3:58PM EDT | 2022-06-10 | 1.28 | 2.05 | 2.30 | 0.00 | - | 1 | 5 | 37.31% |
| BSX220617C00040000 | 2022-05-17 3:45PM EDT | 2022-06-17 | 2.30 | 2.25 | 2.40 | +0.85 | +58.62% | 22 | 2,107 | 35.06% |
| BSX220624C00040000 | 2022-05-17 11:07AM EDT | 2022-06-24 | 1.94 | 2.35 | 2.60 | +0.59 | +43.70% | 1 | 20 | 35.67% |
| BSX220701C00040000 | 2022-05-16 12:00AM EDT | 2022-07-01 | 1.79 | 2.50 | 2.70 | 0.00 | - | - | 6 | 34.62% |
| BSX220819C00040000 | 2022-05-13 3:38PM EDT | 2022-08-19 | 2.60 | 3.40 | 3.70 | 0.00 | - | 11 | 26 | 36.43% |
| BSX220916C00040000 | 2022-05-09 12:15PM EDT | 2022-09-16 | 2.80 | 3.70 | 4.00 | 0.00 | - | 53 | 99 | 35.23% |
| BSX221118C00040000 | 2022-05-16 3:10PM EDT | 2022-11-18 | 3.80 | 4.60 | 4.80 | 0.00 | - | 214 | 461 | 35.65% |
| BSX230120C00040000 | 2022-05-17 11:35AM EDT | 2023-01-20 | 4.85 | 4.80 | 5.50 | +0.65 | +15.48% | 1 | 953 | 36.11% |
| BSX240119C00040000 | 2022-05-11 3:42PM EDT | 2024-01-19 | 6.70 | 7.90 | 8.40 | 0.00 | - | 5 | 1,503 | 37.11% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX220520P00040000 | 2022-05-16 3:11PM EDT | 2022-05-20 | 0.69 | 0.05 | 0.15 | 0.00 | - | 8 | 2,360 | 40.04% |
| BSX220527P00040000 | 2022-05-17 1:25PM EDT | 2022-05-27 | 0.45 | 0.35 | 0.50 | -0.65 | -59.09% | 4 | 2,518 | 38.28% |
| BSX220603P00040000 | 2022-05-17 2:57PM EDT | 2022-06-03 | 0.55 | 0.55 | 0.70 | -1.05 | -65.62% | 1 | 1 | 35.74% |
| BSX220617P00040000 | 2022-05-17 12:51PM EDT | 2022-06-17 | 1.10 | 0.90 | 1.00 | -0.50 | -31.25% | 240 | 8,359 | 33.30% |
| BSX220819P00040000 | 2022-05-11 3:27PM EDT | 2022-08-19 | 3.40 | 1.90 | 2.20 | 0.00 | - | 2 | 65 | 34.20% |
| BSX220916P00040000 | 2022-05-13 10:12AM EDT | 2022-09-16 | 3.40 | 2.25 | 2.50 | 0.00 | - | 6 | 2,781 | 33.28% |
| BSX221118P00040000 | 2022-05-11 3:27PM EDT | 2022-11-18 | 4.20 | 2.70 | 3.10 | 0.00 | - | 4 | 145 | 32.32% |
| BSX230120P00040000 | 2022-05-11 3:57PM EDT | 2023-01-20 | 4.60 | 3.10 | 3.90 | 0.00 | - | 3 | 6,248 | 34.00% |
| BSX240119P00040000 | 2022-04-14 1:23PM EDT | 2024-01-19 | 3.50 | 5.40 | 6.00 | 0.00 | - | 6 | 806 | 31.85% |
© 2022 Yahoo. All rights reserved.
