Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240816C00050000 | 2024-04-30 10:55AM EDT | 50.00 | 23.10 | 21.70 | 24.00 | 0.00 | - | 5 | 115 | 60.28% |
| BSX240816C00052500 | 2024-03-19 1:19PM EDT | 52.50 | 16.50 | 15.00 | 18.10 | 0.00 | - | 10 | 11 | 0.00% |
| BSX240816C00055000 | 2024-03-01 10:42AM EDT | 55.00 | 13.59 | 13.00 | 15.30 | 0.00 | - | 10 | 166 | 0.00% |
| BSX240816C00057500 | 2024-05-02 3:34PM EDT | 57.50 | 15.70 | 14.10 | 16.70 | 0.00 | - | 2 | 86 | 45.26% |
| BSX240816C00060000 | 2024-04-25 11:10AM EDT | 60.00 | 14.56 | 13.00 | 16.30 | 0.00 | - | 15 | 647 | 59.45% |
| BSX240816C00062500 | 2024-04-24 3:59PM EDT | 62.50 | 11.93 | 9.70 | 13.00 | 0.00 | - | 4 | 212 | 45.78% |
| BSX240816C00065000 | 2024-05-02 10:13AM EDT | 65.00 | 7.90 | 9.40 | 11.30 | 0.00 | - | 1 | 362 | 45.46% |
| BSX240816C00067500 | 2024-05-01 10:38AM EDT | 67.50 | 6.60 | 7.30 | 7.50 | 0.00 | - | 10 | 718 | 28.86% |
| BSX240816C00070000 | 2024-05-03 3:55PM EDT | 70.00 | 5.55 | 5.40 | 7.20 | +0.45 | +8.82% | 158 | 1,232 | 37.28% |
| BSX240816C00072500 | 2024-05-03 3:30PM EDT | 72.50 | 4.05 | 3.80 | 4.00 | +0.54 | +15.38% | 48 | 401 | 24.71% |
| BSX240816C00075000 | 2024-05-03 1:40PM EDT | 75.00 | 2.55 | 2.55 | 2.65 | +0.25 | +10.87% | 10 | 1,213 | 23.04% |
| BSX240816C00077500 | 2024-05-03 11:27AM EDT | 77.50 | 1.50 | 1.60 | 1.70 | +0.15 | +11.11% | 42 | 539 | 22.19% |
| BSX240816C00080000 | 2024-05-02 1:47PM EDT | 80.00 | 0.85 | 0.95 | 2.05 | 0.00 | - | 44 | 339 | 29.55% |
| BSX240816C00082500 | 2024-05-03 11:28AM EDT | 82.50 | 0.55 | 0.55 | 0.65 | +0.05 | +10.00% | 5 | 28 | 21.73% |
| BSX240816C00085000 | 2024-05-02 3:32PM EDT | 85.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 272 | 278 | 22.58% |
| BSX240816C00090000 | 2024-05-01 2:09PM EDT | 90.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 21 | 22 | 27.54% |
| BSX240816C00095000 | 2024-04-24 11:49AM EDT | 95.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 28.32% |
| BSX240816C00100000 | 2024-05-03 1:16PM EDT | 100.00 | 1.15 | 0.05 | 1.35 | +1.15 | - | 2 | 0 | 50.49% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240816P00040000 | 2024-02-01 3:39PM EDT | 40.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 10 | 22 | 58.50% |
| BSX240816P00045000 | 2024-03-20 12:21PM EDT | 45.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 19 | 72.17% |
| BSX240816P00047500 | 2024-03-01 1:47PM EDT | 47.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | 3 | 43 | 52.44% |
| BSX240816P00050000 | 2024-03-28 2:30PM EDT | 50.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 2,571 | 46.00% |
| BSX240816P00052500 | 2024-02-13 12:37PM EDT | 52.50 | 0.48 | 0.35 | 0.50 | 0.00 | - | 1 | 51 | 43.26% |
| BSX240816P00055000 | 2024-04-09 2:41PM EDT | 55.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 331 | 42.68% |
| BSX240816P00057500 | 2024-04-24 9:31AM EDT | 57.50 | 0.35 | 0.10 | 1.35 | 0.00 | - | 1 | 1,433 | 45.29% |
| BSX240816P00060000 | 2024-05-02 12:46PM EDT | 60.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 5 | 1,093 | 25.29% |
| BSX240816P00062500 | 2024-05-03 3:48PM EDT | 62.50 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 12 | 294 | 22.71% |
| BSX240816P00065000 | 2024-05-02 12:11PM EDT | 65.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 67 | 787 | 21.34% |
| BSX240816P00067500 | 2024-05-03 3:46PM EDT | 67.50 | 1.00 | 0.95 | 1.00 | -0.40 | -28.57% | 11 | 244 | 19.63% |
| BSX240816P00070000 | 2024-05-03 3:40PM EDT | 70.00 | 1.55 | 1.50 | 1.65 | -0.35 | -18.42% | 50 | 394 | 18.76% |
| BSX240816P00072500 | 2024-05-03 12:22PM EDT | 72.50 | 2.65 | 2.40 | 2.50 | -0.25 | -8.62% | 11 | 246 | 17.27% |
| BSX240816P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 3.90 | 3.60 | 3.80 | -0.03 | -0.76% | 75 | 290 | 16.43% |
| BSX240816P00077500 | 2024-04-24 12:27PM EDT | 77.50 | 5.20 | 5.20 | 5.40 | 0.00 | - | 1 | 2 | 14.94% |
| BSX240816P00080000 | 2024-03-18 9:45AM EDT | 80.00 | 13.50 | 11.90 | 14.00 | 0.00 | - | 33 | 2 | 55.08% |
| BSX240816P00082500 | 2024-04-29 12:22PM EDT | 82.50 | 9.90 | 9.50 | 11.60 | +9.90 | - | - | 0 | 33.20% |
© 2024 Yahoo. All rights reserved.