Boston Scientific Corporation (BSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 2024-04-25 10:48AM EDT | 50.00 | 23.40 | 20.30 | 23.60 | 0.00 | - | 2 | 34 | 79.88% |
| BSX240517C00052500 | 2024-04-24 10:48AM EDT | 52.50 | 21.21 | 17.70 | 19.70 | 0.00 | - | 1 | 213 | 91.60% |
| BSX240517C00055000 | 2024-04-18 11:26AM EDT | 55.00 | 13.20 | 15.50 | 17.20 | 0.00 | - | 1 | 557 | 80.47% |
| BSX240517C00057500 | 2024-04-26 12:14PM EDT | 57.50 | 15.66 | 13.10 | 14.70 | 0.00 | - | 7 | 581 | 69.53% |
| BSX240517C00060000 | 2024-04-29 9:31AM EDT | 60.00 | 13.00 | 11.90 | 12.20 | 0.00 | - | 2 | 2,423 | 51.27% |
| BSX240517C00062500 | 2024-04-26 12:02PM EDT | 62.50 | 10.85 | 9.40 | 9.70 | 0.00 | - | 5 | 1,082 | 48.44% |
| BSX240517C00065000 | 2024-04-30 2:41PM EDT | 65.00 | 7.21 | 6.00 | 9.10 | -0.77 | -9.65% | 94 | 3,142 | 81.35% |
| BSX240517C00067500 | 2024-04-30 2:43PM EDT | 67.50 | 4.72 | 4.60 | 4.80 | -0.68 | -12.59% | 36 | 7,303 | 29.98% |
| BSX240517C00070000 | 2024-04-30 11:21AM EDT | 70.00 | 2.35 | 2.40 | 4.10 | -0.56 | -19.24% | 5 | 16,267 | 48.95% |
| BSX240517C00072500 | 2024-04-30 3:57PM EDT | 72.50 | 0.85 | 0.85 | 0.95 | -0.30 | -26.09% | 218 | 21,483 | 19.39% |
| BSX240517C00075000 | 2024-04-30 1:40PM EDT | 75.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 57 | 13,438 | 18.95% |
| BSX240517C00077500 | 2024-04-30 1:20PM EDT | 77.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 195 | 9,785 | 22.17% |
| BSX240517C00080000 | 2024-04-29 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 634 | 25.59% |
PutsforMay 17, 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 | 133.20% |
| BSX240517P00040000 | 2024-03-07 1:57PM EDT | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 121.09% |
| BSX240517P00042500 | 2024-03-07 1:58PM EDT | 42.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 109.77% |
| BSX240517P00045000 | 2024-01-08 11:05AM EDT | 45.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 890 | 113.48% |
| BSX240517P00047500 | 2024-03-06 1:38PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 345 | 92.97% |
| BSX240517P00050000 | 2024-04-03 2:54PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 410 | 79.30% |
| BSX240517P00052500 | 2024-04-09 11:41AM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,918 | 60.16% |
| BSX240517P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 1,289 | 60.74% |
| BSX240517P00057500 | 2024-04-25 10:13AM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 532 | 51.95% |
| BSX240517P00060000 | 2024-04-29 12:23PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 1,565 | 40.63% |
| BSX240517P00062500 | 2024-04-25 2:33PM EDT | 62.50 | 0.10 | 0.00 | 0.05 | +0.06 | +150.00% | 3 | 4,841 | 32.62% |
| BSX240517P00065000 | 2024-04-29 1:43PM EDT | 65.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 6,719 | 30.96% |
| BSX240517P00067500 | 2024-04-30 9:30AM EDT | 67.50 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 1 | 5,388 | 21.58% |
| BSX240517P00070000 | 2024-04-29 3:17PM EDT | 70.00 | 0.50 | 0.35 | 0.45 | +0.13 | +35.14% | 9 | 460 | 18.31% |
| BSX240517P00072500 | 2024-04-30 2:52PM EDT | 72.50 | 1.35 | 1.25 | 1.40 | +0.08 | +6.30% | 260 | 610 | 16.50% |
| BSX240517P00075000 | 2024-04-30 3:50PM EDT | 75.00 | 3.20 | 3.10 | 3.30 | +0.20 | +6.67% | 1,002 | 1,825 | 16.75% |
| BSX240517P00077500 | 2024-04-29 11:19AM EDT | 77.50 | 5.00 | 5.50 | 7.80 | 0.00 | - | 1 | 0 | 66.99% |
| BSX240517P00080000 | 2024-04-25 12:48PM EDT | 80.00 | 6.70 | 8.00 | 10.30 | 0.00 | - | 1 | 0 | 56.15% |
| BSX240517P00082500 | 2024-04-25 10:42AM EDT | 82.50 | 9.30 | 10.50 | 12.60 | 0.00 | - | - | 0 | 62.99% |
© 2024 Yahoo. All rights reserved.