Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240621C00025000 | 2023-08-31 12:45PM EDT | 25.00 | 30.30 | 28.00 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| BSX240621C00032500 | 2023-10-23 9:49AM EDT | 32.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BSX240621C00035000 | 2023-12-14 11:33AM EDT | 35.00 | 22.29 | 25.10 | 26.90 | 0.00 | - | 10 | 17 | 0.00% |
| BSX240621C00037500 | 2023-10-27 3:12PM EDT | 37.50 | 14.00 | 19.50 | 19.70 | 0.00 | - | 3 | 33 | 0.00% |
| BSX240621C00040000 | 2023-11-13 12:15PM EDT | 40.00 | 15.70 | 17.70 | 17.90 | 0.00 | - | 42 | 45 | 0.00% |
| BSX240621C00042500 | 2024-01-16 1:18PM EDT | 42.50 | 18.89 | 22.30 | 24.60 | 0.00 | - | 10 | 28 | 0.00% |
| BSX240621C00045000 | 2024-04-26 10:43AM EDT | 45.00 | 28.84 | 26.30 | 30.20 | 0.00 | - | 1 | 177 | 83.98% |
| BSX240621C00047500 | 2024-04-04 10:35AM EDT | 47.50 | 21.90 | 24.60 | 26.60 | 0.00 | - | 2 | 172 | 69.14% |
| BSX240621C00050000 | 2024-04-23 9:30AM EDT | 50.00 | 19.30 | 23.10 | 23.40 | 0.00 | - | 1 | 22 | 68.36% |
| BSX240621C00052500 | 2024-04-30 11:29AM EDT | 52.50 | 19.90 | 19.20 | 20.90 | 0.00 | - | 1 | 139 | 65.82% |
| BSX240621C00055000 | 2024-04-15 10:38AM EDT | 55.00 | 13.94 | 16.20 | 18.50 | 0.00 | - | 1 | 423 | 60.99% |
| BSX240621C00057500 | 2024-04-30 2:01PM EDT | 57.50 | 14.85 | 15.20 | 16.00 | 0.00 | - | 1 | 325 | 53.47% |
| BSX240621C00060000 | 2024-05-02 11:59AM EDT | 60.00 | 12.17 | 13.20 | 13.60 | 0.00 | - | 300 | 2,840 | 48.19% |
| BSX240621C00062500 | 2024-04-25 3:36PM EDT | 62.50 | 11.30 | 8.90 | 11.10 | 0.00 | - | 17 | 1,848 | 40.77% |
| BSX240621C00065000 | 2024-05-01 3:51PM EDT | 65.00 | 8.11 | 7.00 | 8.70 | 0.00 | - | 1 | 4,586 | 34.91% |
| BSX240621C00067500 | 2024-05-03 1:31PM EDT | 67.50 | 6.00 | 4.10 | 6.30 | +0.60 | +11.11% | 2 | 473 | 28.54% |
| BSX240621C00070000 | 2024-05-03 1:51PM EDT | 70.00 | 3.90 | 2.50 | 4.20 | +0.47 | +13.70% | 1 | 6,055 | 24.68% |
| BSX240621C00072500 | 2024-05-03 3:36PM EDT | 72.50 | 2.34 | 2.25 | 2.35 | +0.54 | +30.00% | 1,013 | 8,985 | 20.86% |
| BSX240621C00075000 | 2024-05-03 2:32PM EDT | 75.00 | 1.10 | 1.05 | 1.15 | +0.20 | +22.22% | 5 | 807 | 19.36% |
| BSX240621C00077500 | 2024-05-03 2:15PM EDT | 77.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 2,016 | 1,204 | 18.90% |
| BSX240621C00080000 | 2024-05-03 12:58PM EDT | 80.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 1 | 95 | 20.07% |
| BSX240621C00082500 | 2024-05-03 12:58PM EDT | 82.50 | 0.11 | 0.05 | 0.65 | +0.11 | - | 1 | 0 | 32.32% |
| BSX240621C00085000 | 2024-04-29 11:35AM EDT | 85.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 25 | 30.27% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240621P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 2 | 74 | 165.63% |
| BSX240621P00035000 | 2024-04-17 3:54PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 337 | 80.47% |
| BSX240621P00037500 | 2024-01-11 10:30AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 90.43% |
| BSX240621P00040000 | 2024-04-24 12:34PM EDT | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 882 | 66.41% |
| BSX240621P00042500 | 2024-04-24 12:44PM EDT | 42.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 156 | 60.16% |
| BSX240621P00045000 | 2024-02-01 2:19PM EDT | 45.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 2,702 | 62.89% |
| BSX240621P00047500 | 2024-02-01 1:22PM EDT | 47.50 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 207 | 85.84% |
| BSX240621P00050000 | 2024-03-22 12:05PM EDT | 50.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 1,880 | 58.01% |
| BSX240621P00052500 | 2024-04-15 2:08PM EDT | 52.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 325 | 69.39% |
| BSX240621P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 4 | 1,605 | 61.62% |
| BSX240621P00057500 | 2024-05-03 12:59PM EDT | 57.50 | 0.05 | 0.05 | 1.30 | -0.11 | -68.75% | 1 | 472 | 54.10% |
| BSX240621P00060000 | 2024-05-02 11:59AM EDT | 60.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 300 | 1,788 | 42.82% |
| BSX240621P00062500 | 2024-05-03 3:44PM EDT | 62.50 | 0.14 | 0.05 | 0.30 | -0.06 | -30.00% | 100 | 493 | 31.30% |
| BSX240621P00065000 | 2024-05-03 3:44PM EDT | 65.00 | 0.25 | 0.10 | 0.25 | -0.02 | -7.41% | 103 | 1,675 | 23.83% |
| BSX240621P00067500 | 2024-05-03 2:00PM EDT | 67.50 | 0.35 | 0.25 | 0.35 | -0.12 | -25.53% | 1 | 733 | 19.63% |
| BSX240621P00070000 | 2024-05-03 3:05PM EDT | 70.00 | 0.65 | 0.60 | 0.70 | -0.30 | -31.58% | 43 | 3,107 | 17.33% |
| BSX240621P00072500 | 2024-05-03 2:23PM EDT | 72.50 | 1.40 | 1.35 | 1.45 | -0.80 | -36.36% | 84 | 3,875 | 15.58% |
| BSX240621P00075000 | 2024-05-01 3:17PM EDT | 75.00 | 2.88 | 2.70 | 2.85 | 0.00 | - | 10 | 1,356 | 14.58% |
| BSX240621P00077500 | 2024-05-01 11:03AM EDT | 77.50 | 5.61 | 4.60 | 4.90 | 0.00 | - | 3 | 47 | 14.99% |
| BSX240621P00080000 | 2024-04-26 10:40AM EDT | 80.00 | 6.60 | 7.00 | 7.30 | 0.00 | - | 2 | 1 | 17.73% |
| BSX240621P00082500 | 2024-05-03 12:53PM EDT | 82.50 | 9.92 | 9.50 | 11.30 | +9.92 | - | 1 | 0 | 45.83% |
| BSX240621P00085000 | 2024-04-25 10:42AM EDT | 85.00 | 11.80 | 12.00 | 12.30 | 0.00 | - | - | 0 | 26.03% |
© 2024 Yahoo. All rights reserved.