Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250620C00040000 | 2024-01-30 4:32PM EDT | 40.00 | 24.50 | 28.20 | 30.60 | 0.00 | - | - | 1 | 0.00% |
| BSX250620C00045000 | 2024-05-01 9:31AM EDT | 45.00 | 30.00 | 30.00 | 32.90 | 0.00 | - | 1 | 5 | 54.04% |
| BSX250620C00047500 | 2024-04-26 10:43AM EDT | 47.50 | 29.51 | 26.50 | 29.10 | 0.00 | - | 1 | 8 | 50.57% |
| BSX250620C00050000 | 2024-04-29 9:36AM EDT | 50.00 | 26.80 | 26.20 | 26.90 | 0.00 | - | 1 | 5 | 48.01% |
| BSX250620C00052500 | 2024-04-24 1:45PM EDT | 52.50 | 25.30 | 22.10 | 24.70 | 0.00 | - | 7 | 9 | 45.41% |
| BSX250620C00055000 | 2024-02-14 11:44AM EDT | 55.00 | 16.20 | 16.60 | 18.70 | 0.00 | - | 1 | 80 | 22.17% |
| BSX250620C00057500 | 2024-04-10 11:57AM EDT | 57.50 | 16.57 | 18.10 | 22.30 | 0.00 | - | 7 | 186 | 48.65% |
| BSX250620C00060000 | 2024-04-08 9:52AM EDT | 60.00 | 14.60 | 18.10 | 20.40 | 0.00 | - | 11 | 74 | 46.69% |
| BSX250620C00062500 | 2024-04-25 10:12AM EDT | 62.50 | 16.64 | 16.10 | 18.40 | 0.00 | - | 3 | 222 | 44.23% |
| BSX250620C00065000 | 2024-05-03 9:50AM EDT | 65.00 | 13.90 | 12.30 | 17.00 | +2.60 | +23.01% | 27 | 161 | 43.87% |
| BSX250620C00067500 | 2024-04-30 9:47AM EDT | 67.50 | 12.50 | 12.50 | 14.80 | 0.00 | - | 23 | 74 | 40.44% |
| BSX250620C00070000 | 2024-05-02 1:39PM EDT | 70.00 | 10.27 | 10.80 | 11.20 | 0.00 | - | 1 | 167 | 32.22% |
| BSX250620C00072500 | 2024-05-02 9:55AM EDT | 72.50 | 8.40 | 9.30 | 9.70 | 0.00 | - | 1 | 284 | 31.05% |
| BSX250620C00075000 | 2024-05-03 3:36PM EDT | 75.00 | 8.30 | 7.90 | 10.20 | +0.70 | +9.21% | 1 | 136 | 36.09% |
| BSX250620C00077500 | 2024-05-01 2:47PM EDT | 77.50 | 6.80 | 6.60 | 6.90 | 0.00 | - | 3 | 35 | 28.46% |
| BSX250620C00080000 | 2024-05-01 12:45PM EDT | 80.00 | 5.40 | 5.40 | 5.80 | 0.00 | - | 10 | 624 | 27.66% |
| BSX250620C00082500 | 2024-05-02 3:58PM EDT | 82.50 | 4.40 | 4.50 | 4.80 | 0.00 | - | 29 | 146 | 26.83% |
| BSX250620C00085000 | 2024-04-30 12:08PM EDT | 85.00 | 3.60 | 3.60 | 5.90 | 0.00 | - | 600 | 726 | 32.86% |
| BSX250620C00090000 | 2024-05-03 3:23PM EDT | 90.00 | 2.55 | 2.40 | 2.55 | +0.27 | +11.84% | 108 | 1,000 | 24.83% |
| BSX250620C00095000 | 2024-05-01 11:30AM EDT | 95.00 | 1.45 | 1.40 | 1.60 | 0.00 | - | 15 | 301 | 23.87% |
| BSX250620C00100000 | 2024-04-25 3:15PM EDT | 100.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 40 | 43 | 23.30% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250620P00035000 | 2024-03-05 4:12PM EDT | 35.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | - | 2 | 44.34% |
| BSX250620P00037500 | 2024-03-04 1:37PM EDT | 37.50 | 0.46 | 0.20 | 0.85 | 0.00 | - | 4 | 4 | 44.14% |
| BSX250620P00040000 | 2024-03-04 1:36PM EDT | 40.00 | 0.50 | 0.30 | 0.95 | 0.00 | - | 2 | 4 | 41.65% |
| BSX250620P00042500 | 2024-01-31 4:59PM EDT | 42.50 | 0.82 | 0.65 | 0.85 | 0.00 | - | 1 | 80 | 37.09% |
| BSX250620P00045000 | 2024-02-16 4:49PM EDT | 45.00 | 0.92 | 0.85 | 1.05 | 0.00 | - | 1 | 44 | 35.79% |
| BSX250620P00047500 | 2024-02-16 3:45PM EDT | 47.50 | 1.15 | 0.75 | 1.30 | 0.00 | - | 1 | 31 | 34.67% |
| BSX250620P00050000 | 2024-03-04 11:44AM EDT | 50.00 | 1.35 | 0.55 | 1.40 | 0.00 | - | 1 | 442 | 32.19% |
| BSX250620P00052500 | 2024-02-13 2:43PM EDT | 52.50 | 1.95 | 0.05 | 1.90 | 0.00 | - | 1,400 | 739 | 32.25% |
| BSX250620P00055000 | 2024-01-29 11:04AM EDT | 55.00 | 2.90 | 1.15 | 2.20 | 0.00 | - | 1 | 48 | 30.68% |
| BSX250620P00057500 | 2024-04-26 1:38PM EDT | 57.50 | 1.55 | 1.40 | 1.65 | 0.00 | - | 26 | 981 | 24.48% |
| BSX250620P00060000 | 2024-04-26 12:19PM EDT | 60.00 | 1.83 | 1.75 | 2.00 | 0.00 | - | 20 | 132 | 23.24% |
| BSX250620P00062500 | 2024-04-26 2:28PM EDT | 62.50 | 2.30 | 2.15 | 2.45 | 0.00 | - | 367 | 523 | 22.14% |
| BSX250620P00065000 | 2024-05-03 9:58AM EDT | 65.00 | 2.95 | 1.75 | 2.95 | -0.25 | -7.81% | 20 | 2,091 | 20.91% |
| BSX250620P00067500 | 2024-05-03 2:50PM EDT | 67.50 | 3.50 | 3.40 | 3.60 | -0.36 | -9.33% | 87 | 213 | 19.87% |
| BSX250620P00070000 | 2024-05-02 10:59AM EDT | 70.00 | 4.69 | 4.10 | 4.40 | 0.00 | - | 20 | 125 | 18.92% |
| BSX250620P00072500 | 2024-05-02 11:00AM EDT | 72.50 | 5.70 | 5.00 | 5.20 | 0.00 | - | 31 | 142 | 17.48% |
| BSX250620P00075000 | 2024-05-02 3:02PM EDT | 75.00 | 6.70 | 6.00 | 6.60 | 0.00 | - | 23 | 76 | 17.46% |
| BSX250620P00077500 | 2024-05-02 3:02PM EDT | 77.50 | 8.00 | 7.30 | 7.60 | 0.00 | - | 18 | 42 | 15.52% |
| BSX250620P00080000 | 2024-05-01 11:33AM EDT | 80.00 | 9.40 | 8.70 | 9.50 | 0.00 | - | 40 | 46 | 15.97% |
| BSX250620P00085000 | 2024-04-11 9:49AM EDT | 85.00 | 16.10 | 12.30 | 14.90 | 0.00 | - | 10 | 1 | 21.84% |
| BSX250620P00090000 | 2024-04-10 10:18AM EDT | 90.00 | 21.40 | 16.90 | 17.30 | 0.00 | - | - | 0 | 11.40% |
| BSX250620P00095000 | 2024-05-02 9:57AM EDT | 95.00 | 23.60 | 21.90 | 22.30 | +23.60 | - | - | 0 | 13.67% |
© 2024 Yahoo. All rights reserved.