Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX221216C00034000 | 2022-11-10 2:21PM EST | 34.00 | 9.76 | 11.70 | 13.10 | 0.00 | - | 1 | 1 | 128.42% |
| BSX221216C00036000 | 2022-11-29 2:15PM EST | 36.00 | 8.70 | 9.70 | 11.20 | 0.00 | - | 1 | 0 | 116.50% |
| BSX221216C00038000 | 2022-12-01 2:50PM EST | 38.00 | 8.20 | 7.80 | 9.10 | 0.00 | - | 1 | 2 | 92.77% |
| BSX221216C00039000 | 2022-11-18 11:24AM EST | 39.00 | 4.00 | 6.70 | 8.10 | 0.00 | - | 6 | 6 | 84.18% |
| BSX221216C00040000 | 2022-11-22 9:34AM EST | 40.00 | 3.20 | 6.00 | 6.80 | 0.00 | - | 10 | 88 | 57.81% |
| BSX221216C00041000 | 2022-12-02 3:43PM EST | 41.00 | 5.77 | 5.10 | 5.80 | +1.64 | +39.71% | 1 | 1,163 | 50.59% |
| BSX221216C00042000 | 2022-11-29 1:40PM EST | 42.00 | 2.70 | 4.40 | 4.90 | 0.00 | - | 21 | 1,064 | 48.93% |
| BSX221216C00043000 | 2022-12-02 2:31PM EST | 43.00 | 3.66 | 3.60 | 3.90 | +1.76 | +92.63% | 60 | 861 | 41.02% |
| BSX221216C00044000 | 2022-12-02 3:49PM EST | 44.00 | 2.75 | 2.60 | 2.90 | +0.30 | +12.24% | 41 | 7,286 | 33.01% |
| BSX221216C00045000 | 2022-12-02 3:37PM EST | 45.00 | 1.93 | 1.85 | 2.00 | +0.33 | +20.62% | 48 | 1,069 | 28.03% |
| BSX221216C00046000 | 2022-12-02 1:21PM EST | 46.00 | 1.15 | 1.10 | 1.25 | +0.30 | +35.29% | 12 | 1,182 | 25.39% |
| BSX221216C00047000 | 2022-12-02 3:56PM EST | 47.00 | 0.63 | 0.50 | 0.65 | +0.20 | +46.51% | 139 | 1,715 | 22.85% |
| BSX221216C00048000 | 2022-12-02 1:28PM EST | 48.00 | 0.20 | 0.15 | 0.30 | +0.10 | +100.00% | 4 | 15 | 22.07% |
| BSX221216C00049000 | 2022-12-02 12:35PM EST | 49.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 8 | 9 | 23.34% |
| BSX221216C00050000 | 2022-11-29 1:08PM EST | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX221216P00025000 | 2022-11-17 11:26AM EST | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 132.81% |
| BSX221216P00033000 | 2022-10-26 2:07PM EST | 33.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 0 | 127.73% |
| BSX221216P00035000 | 2022-11-21 11:31AM EST | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 78.52% |
| BSX221216P00036000 | 2022-11-14 11:58AM EST | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 71.88% |
| BSX221216P00037000 | 2022-11-03 1:54PM EST | 37.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 10 | 68.95% |
| BSX221216P00038000 | 2022-11-23 12:30PM EST | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 211 | 54.69% |
| BSX221216P00039000 | 2022-11-21 3:49PM EST | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3,104 | 25.00% |
| BSX221216P00040000 | 2022-12-02 2:12PM EST | 40.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 25 | 3,980 | 49.22% |
| BSX221216P00041000 | 2022-12-02 10:15AM EST | 41.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 1 | 1,420 | 46.97% |
| BSX221216P00042000 | 2022-12-01 9:59AM EST | 42.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 176 | 36.33% |
| BSX221216P00043000 | 2022-12-02 10:08AM EST | 43.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 536 | 33.11% |
| BSX221216P00044000 | 2022-12-02 2:43PM EST | 44.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 15 | 416 | 28.52% |
| BSX221216P00045000 | 2022-12-02 12:16PM EST | 45.00 | 0.28 | 0.20 | 0.30 | -0.16 | -36.36% | 6 | 177 | 24.51% |
| BSX221216P00046000 | 2022-12-02 3:10PM EST | 46.00 | 0.52 | 0.45 | 0.55 | -0.18 | -25.71% | 1 | 10 | 22.56% |
| BSX221216P00048000 | 2022-11-22 10:04AM EST | 48.00 | 5.20 | 1.35 | 1.70 | 0.00 | - | 2 | 5 | 22.07% |
© 2022 Yahoo. All rights reserved.
