Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250117C00020000 | 2023-10-20 2:06PM EDT | 20.00 | 32.10 | 35.40 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| BSX250117C00023000 | 2023-10-30 1:29PM EDT | 23.00 | 28.80 | 32.30 | 36.50 | 0.00 | - | 3 | 3 | 0.00% |
| BSX250117C00025000 | 2023-10-30 1:29PM EDT | 25.00 | 27.00 | 30.50 | 34.20 | 0.00 | - | 6 | 6 | 0.00% |
| BSX250117C00028000 | 2023-10-25 2:53PM EDT | 28.00 | 24.60 | 29.30 | 29.90 | 0.00 | - | - | 0 | 0.00% |
| BSX250117C00030000 | 2024-10-10 10:36AM EDT | 30.00 | 56.60 | 56.20 | 56.90 | 0.00 | - | 7 | 18 | 108.79% |
| BSX250117C00033000 | 2024-02-13 3:29PM EDT | 33.00 | 33.50 | 34.20 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BSX250117C00035000 | 2024-01-30 4:08PM EDT | 35.00 | 28.26 | 31.50 | 34.20 | 0.00 | - | 1 | 16 | 0.00% |
| BSX250117C00038000 | 2023-10-31 3:22PM EDT | 38.00 | 17.10 | 19.20 | 22.40 | 0.00 | - | - | 3 | 0.00% |
| BSX250117C00040000 | 2024-08-07 1:08PM EDT | 40.00 | 35.30 | 41.50 | 42.30 | 0.00 | - | 6 | 101 | 0.00% |
| BSX250117C00042000 | 2024-02-01 3:13PM EDT | 42.00 | 25.24 | 25.90 | 28.20 | 0.00 | - | 4 | 256 | 0.00% |
| BSX250117C00045000 | 2024-09-06 3:35PM EDT | 45.00 | 37.46 | 38.60 | 41.00 | 0.00 | - | 5 | 272 | 0.00% |
| BSX250117C00047000 | 2024-07-02 10:08AM EDT | 47.00 | 31.40 | 28.70 | 31.30 | 0.00 | - | 1 | 244 | 0.00% |
| BSX250117C00050000 | 2024-09-20 11:59AM EDT | 50.00 | 34.43 | 35.20 | 37.20 | 0.00 | - | 5 | 1,200 | 75.78% |
| BSX250117C00052500 | 2024-09-20 1:52PM EDT | 52.50 | 32.40 | 34.20 | 36.50 | 0.00 | - | 1 | 198 | 80.59% |
| BSX250117C00055000 | 2024-09-27 9:37AM EDT | 55.00 | 29.42 | 30.00 | 33.70 | 0.00 | - | 1 | 2,041 | 58.25% |
| BSX250117C00057500 | 2024-08-19 10:34AM EDT | 57.50 | 22.45 | 26.00 | 26.50 | 0.00 | - | 2 | 418 | 0.00% |
| BSX250117C00060000 | 2024-10-10 9:30AM EDT | 60.00 | 28.19 | 25.30 | 27.50 | +3.34 | +13.44% | 1 | 2,149 | 58.91% |
| BSX250117C00062500 | 2024-08-21 3:04PM EDT | 62.50 | 18.07 | 22.60 | 22.90 | 0.00 | - | 5 | 734 | 0.00% |
| BSX250117C00065000 | 2024-10-09 10:31AM EDT | 65.00 | 21.70 | 20.40 | 22.60 | 0.00 | - | 2 | 2,544 | 50.05% |
| BSX250117C00067500 | 2024-10-07 1:51PM EDT | 67.50 | 18.48 | 17.90 | 20.20 | 0.00 | - | 2 | 134 | 46.22% |
| BSX250117C00070000 | 2024-10-08 11:48AM EDT | 70.00 | 16.80 | 16.10 | 19.00 | 0.00 | - | 1 | 3,341 | 52.92% |
| BSX250117C00072500 | 2024-10-07 2:21PM EDT | 72.50 | 13.99 | 13.80 | 15.60 | 0.00 | - | 1 | 1,725 | 40.06% |
| BSX250117C00075000 | 2024-10-09 3:21PM EDT | 75.00 | 13.41 | 11.70 | 13.40 | 0.00 | - | 3 | 915 | 37.38% |
| BSX250117C00077500 | 2024-10-09 1:20PM EDT | 77.50 | 11.50 | 11.00 | 12.50 | 0.00 | - | 3 | 1,394 | 43.09% |
| BSX250117C00080000 | 2024-10-09 12:49PM EDT | 80.00 | 9.30 | 9.00 | 9.90 | 0.00 | - | 5 | 1,698 | 36.50% |
| BSX250117C00082500 | 2024-10-10 2:17PM EDT | 82.50 | 7.00 | 7.10 | 7.40 | -0.90 | -11.39% | 15 | 1,208 | 30.38% |
| BSX250117C00085000 | 2024-10-10 3:46PM EDT | 85.00 | 5.58 | 5.50 | 5.80 | -0.72 | -11.43% | 64 | 4,132 | 28.99% |
| BSX250117C00087500 | 2024-10-10 3:57PM EDT | 87.50 | 4.30 | 4.20 | 4.40 | -0.30 | -6.52% | 13 | 767 | 27.72% |
| BSX250117C00090000 | 2024-10-10 3:10PM EDT | 90.00 | 3.00 | 3.00 | 3.30 | -0.38 | -11.24% | 7 | 7,473 | 27.04% |
| BSX250117C00092500 | 2024-10-10 12:27PM EDT | 92.50 | 2.21 | 2.10 | 2.30 | -0.24 | -9.80% | 1 | 154 | 25.79% |
| BSX250117C00095000 | 2024-10-10 9:33AM EDT | 95.00 | 1.65 | 1.45 | 1.60 | -0.05 | -2.94% | 1 | 462 | 25.20% |
| BSX250117C00100000 | 2024-10-10 2:53PM EDT | 100.00 | 0.70 | 0.60 | 0.80 | +0.20 | +40.00% | 1 | 18 | 25.22% |
| BSX250117C00105000 | 2024-07-24 9:30AM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 8 | 12 | 30.05% |
| BSX250117C00110000 | 2024-05-10 1:37PM EDT | 110.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | - | 1 | 30.86% |
| BSX250117C00115000 | 2024-07-01 1:34PM EDT | 115.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | - | 2 | 53.24% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250117P00020000 | 2024-01-22 2:34PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 117.97% |
| BSX250117P00023000 | 2024-07-01 11:05AM EDT | 23.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 182 | 152.15% |
| BSX250117P00025000 | 2024-01-23 12:21PM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 107.62% |
| BSX250117P00028000 | 2024-07-17 1:58PM EDT | 28.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 144.78% |
| BSX250117P00030000 | 2024-09-23 12:46PM EDT | 30.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 89.84% |
| BSX250117P00033000 | 2024-04-23 9:35AM EDT | 33.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 100 | 101 | 113.97% |
| BSX250117P00035000 | 2024-04-24 11:36AM EDT | 35.00 | 0.10 | 0.05 | 1.90 | 0.00 | - | 10 | 232 | 115.87% |
| BSX250117P00038000 | 2024-01-30 3:34PM EDT | 38.00 | 0.43 | 0.15 | 0.75 | 0.00 | - | 1 | 306 | 90.43% |
| BSX250117P00040000 | 2024-06-06 2:13PM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 226 | 578 | 78.03% |
| BSX250117P00042000 | 2024-07-24 2:28PM EDT | 42.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 10 | 2,435 | 74.71% |
| BSX250117P00045000 | 2024-07-16 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,567 | 25.00% |
| BSX250117P00047000 | 2024-05-09 9:31AM EDT | 47.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 11 | 6,652 | 64.26% |
| BSX250117P00050000 | 2024-06-28 10:34AM EDT | 50.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 13 | 3,873 | 25.00% |
| BSX250117P00052500 | 2024-06-24 9:30AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 586 | 25.00% |
| BSX250117P00055000 | 2024-07-30 10:40AM EDT | 55.00 | 0.37 | 0.10 | 1.05 | 0.00 | - | 1,000 | 3,421 | 56.69% |
| BSX250117P00057500 | 2024-08-01 11:59AM EDT | 57.50 | 0.55 | 0.10 | 0.75 | 0.00 | - | 24 | 3,729 | 55.42% |
| BSX250117P00060000 | 2024-08-15 1:54PM EDT | 60.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 1,048 | 43.80% |
| BSX250117P00062500 | 2024-08-12 2:10PM EDT | 62.50 | 0.95 | 0.30 | 0.50 | 0.00 | - | 3 | 1,339 | 41.75% |
| BSX250117P00065000 | 2024-10-08 12:35PM EDT | 65.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 1 | 789 | 38.50% |
| BSX250117P00067500 | 2024-10-04 11:08AM EDT | 67.50 | 0.59 | 0.40 | 0.55 | 0.00 | - | 3 | 1,742 | 34.40% |
| BSX250117P00070000 | 2024-10-07 11:19AM EDT | 70.00 | 0.62 | 0.55 | 0.70 | 0.00 | - | 3 | 3,094 | 32.45% |
| BSX250117P00072500 | 2024-10-07 11:18AM EDT | 72.50 | 0.85 | 0.70 | 1.80 | 0.00 | - | 1 | 2,257 | 39.21% |
| BSX250117P00075000 | 2024-10-09 1:22PM EDT | 75.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 2 | 2,807 | 28.21% |
| BSX250117P00077500 | 2024-10-10 11:18AM EDT | 77.50 | 1.45 | 1.30 | 1.45 | +0.08 | +5.84% | 1 | 411 | 26.56% |
| BSX250117P00080000 | 2024-10-09 12:58PM EDT | 80.00 | 1.87 | 1.80 | 1.95 | 0.00 | - | 2 | 1,628 | 25.21% |
| BSX250117P00082500 | 2024-10-09 1:23PM EDT | 82.50 | 2.50 | 2.45 | 2.65 | 0.00 | - | 15 | 1,711 | 24.13% |
| BSX250117P00085000 | 2024-10-10 3:12PM EDT | 85.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 2 | 2,541 | 22.80% |
| BSX250117P00087500 | 2024-10-10 11:42AM EDT | 87.50 | 4.70 | 4.40 | 4.70 | +0.10 | +2.17% | 1 | 589 | 22.17% |
| BSX250117P00090000 | 2024-10-10 11:02AM EDT | 90.00 | 6.10 | 5.80 | 6.00 | -2.70 | -30.68% | 6 | 179 | 20.69% |
| BSX250117P00092500 | 2024-10-02 9:56AM EDT | 92.50 | 9.60 | 5.50 | 9.00 | 0.00 | - | 1 | 30 | 28.25% |
| BSX250117P00095000 | 2024-10-03 9:48AM EDT | 95.00 | 11.40 | 7.60 | 9.70 | 0.00 | - | 30 | 35 | 20.00% |
| BSX250117P00100000 | 2024-09-19 9:41AM EDT | 100.00 | 16.13 | 11.90 | 14.10 | 0.00 | - | 2 | 0 | 19.43% |
© 2024 Yahoo. All rights reserved.