Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
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 | 2024-05-07 12:19PM EDT | 50.00 | 23.30 | 22.80 | 24.50 | -0.10 | -0.43% | 2 | 34 | 126.56% |
| BSX240517C00052500 | 2024-04-24 10:48AM EDT | 52.50 | 21.21 | 20.20 | 21.10 | 0.00 | - | 1 | 213 | 107.42% |
| BSX240517C00055000 | 2024-04-18 11:26AM EDT | 55.00 | 13.20 | 18.40 | 18.60 | 0.00 | - | 1 | 557 | 80.86% |
| BSX240517C00057500 | 2024-05-01 10:36AM EDT | 57.50 | 14.42 | 14.80 | 16.50 | 0.00 | - | 2 | 579 | 108.89% |
| BSX240517C00060000 | 2024-05-07 12:13PM EDT | 60.00 | 13.63 | 13.40 | 13.60 | +0.43 | +3.26% | 1 | 2,423 | 59.38% |
| BSX240517C00062500 | 2024-05-06 11:15AM EDT | 62.50 | 10.34 | 10.90 | 11.10 | 0.00 | - | 1 | 1,080 | 58.59% |
| BSX240517C00065000 | 2024-05-07 3:24PM EDT | 65.00 | 8.30 | 8.10 | 8.60 | +0.51 | +6.55% | 3 | 3,067 | 46.88% |
| BSX240517C00067500 | 2024-05-07 12:36PM EDT | 67.50 | 5.90 | 6.00 | 6.20 | +0.60 | +11.32% | 16 | 6,776 | 39.94% |
| BSX240517C00070000 | 2024-05-07 3:35PM EDT | 70.00 | 3.50 | 3.50 | 3.70 | +0.62 | +21.53% | 86 | 15,222 | 26.86% |
| BSX240517C00072500 | 2024-05-07 3:36PM EDT | 72.50 | 1.35 | 1.30 | 1.40 | +0.45 | +50.00% | 199 | 21,724 | 16.85% |
| BSX240517C00075000 | 2024-05-07 2:42PM EDT | 75.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 73 | 11,623 | 15.58% |
| BSX240517C00077500 | 2024-05-06 3:32PM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9,756 | 21.88% |
| BSX240517C00080000 | 2024-05-01 11:17AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 632 | 27.15% |
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 | 175.00% |
| BSX240517P00040000 | 2024-03-07 1:57PM EDT | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 159.77% |
| BSX240517P00042500 | 2024-03-07 1:58PM EDT | 42.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 145.31% |
| BSX240517P00045000 | 2024-01-08 11:05AM EDT | 45.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 890 | 150.39% |
| BSX240517P00047500 | 2024-03-06 1:38PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 345 | 123.83% |
| BSX240517P00050000 | 2024-04-03 2:54PM EDT | 50.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 11 | 410 | 135.16% |
| BSX240517P00052500 | 2024-04-09 11:41AM EDT | 52.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 2,918 | 94.14% |
| BSX240517P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 1,289 | 82.81% |
| BSX240517P00057500 | 2024-04-25 10:13AM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 532 | 71.68% |
| BSX240517P00060000 | 2024-05-01 9:41AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,565 | 51.56% |
| BSX240517P00062500 | 2024-05-07 3:46PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 4,840 | 46.88% |
| BSX240517P00065000 | 2024-05-07 3:46PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,783 | 37.11% |
| BSX240517P00067500 | 2024-05-07 11:46AM EDT | 67.50 | 0.04 | 0.00 | 0.15 | -0.04 | -50.00% | 1 | 5,385 | 34.38% |
| BSX240517P00070000 | 2024-05-07 3:52PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.04 | -33.33% | 6 | 2,406 | 20.22% |
| BSX240517P00072500 | 2024-05-07 1:00PM EDT | 72.50 | 0.47 | 0.35 | 0.45 | -0.23 | -32.86% | 280 | 978 | 16.55% |
| BSX240517P00075000 | 2024-05-07 10:28AM EDT | 75.00 | 2.05 | 1.65 | 2.20 | -0.01 | -0.49% | 5 | 1,218 | 24.66% |
| BSX240517P00077500 | 2024-04-29 11:19AM EDT | 77.50 | 5.00 | 3.60 | 4.20 | 0.00 | - | 1 | 0 | 23.54% |
| BSX240517P00080000 | 2024-04-25 12:48PM EDT | 80.00 | 6.70 | 6.50 | 6.90 | 0.00 | - | 1 | 0 | 42.19% |
| BSX240517P00082500 | 2024-04-25 10:42AM EDT | 82.50 | 9.30 | 8.80 | 9.80 | 0.00 | - | - | 0 | 66.46% |
© 2024 Yahoo. All rights reserved.