UK Markets open in 7 hrs 20 mins
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.18 -1.23 (-1.38%) GOLD FUTURES
1,794.80 -3.30 (-0.18%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
20,001.32 -236.50 (-1.17%)
Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX220819C00033000 | 2022-08-09 3:48PM EDT | 33.00 | 8.02 | 8.70 | 9.00 | 0.00 | - | 20 | 17 | 0.00% |
| BSX220819C00035000 | 2022-07-28 3:46PM EDT | 35.00 | 6.30 | 6.70 | 7.00 | 0.00 | - | - | 14 | 0.00% |
| BSX220819C00036000 | 2022-07-18 1:02PM EDT | 36.00 | 2.60 | 5.70 | 5.90 | 0.00 | - | 10 | 86 | 0.00% |
| BSX220819C00037000 | 2022-08-11 10:01AM EDT | 37.00 | 4.89 | 4.70 | 5.00 | +0.53 | +12.16% | 1 | 396 | 0.00% |
| BSX220819C00037500 | 2022-07-26 2:36PM EDT | 37.50 | 1.61 | 4.20 | 4.50 | 0.00 | - | - | 242 | 0.00% |
| BSX220819C00038000 | 2022-08-04 10:52AM EDT | 38.00 | 3.84 | 3.70 | 4.00 | 0.00 | - | 3 | 2,049 | 0.00% |
| BSX220819C00038500 | 2022-08-05 9:42AM EDT | 38.50 | 2.67 | 3.20 | 3.40 | 0.00 | - | - | 249 | 0.00% |
| BSX220819C00039000 | 2022-08-11 12:21PM EDT | 39.00 | 3.00 | 2.85 | 3.00 | +0.83 | +38.25% | 1 | 2,046 | 0.00% |
| BSX220819C00039500 | 2022-07-26 3:12PM EDT | 39.50 | 0.75 | 2.35 | 2.50 | 0.00 | - | - | 247 | 0.00% |
| BSX220819C00040000 | 2022-08-10 12:22PM EDT | 40.00 | 1.90 | 1.85 | 2.00 | +0.53 | +38.69% | 11 | 787 | 0.00% |
| BSX220819C00040500 | 2022-07-29 11:25AM EDT | 40.50 | 1.25 | 1.45 | 1.55 | 0.00 | - | - | 246 | 0.00% |
| BSX220819C00041000 | 2022-08-11 10:47AM EDT | 41.00 | 1.26 | 1.05 | 1.15 | +0.51 | +68.00% | 2,623 | 8,541 | 6.25% |
| BSX220819C00041500 | 2022-08-10 11:09AM EDT | 41.50 | 0.80 | 0.70 | 0.85 | +0.35 | +77.78% | 11 | 2,480 | 23.15% |
| BSX220819C00042000 | 2022-08-11 12:03PM EDT | 42.00 | 0.55 | 0.45 | 0.55 | +0.30 | +120.00% | 11 | 10,669 | 24.02% |
| BSX220819C00042500 | 2022-08-11 10:56AM EDT | 42.50 | 0.35 | 0.25 | 0.35 | +0.15 | +75.00% | 6 | 99 | 25.59% |
| BSX220819C00043000 | 2022-08-10 11:55AM EDT | 43.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 488 | 1,567 | 26.07% |
| BSX220819C00044000 | 2022-08-04 10:49AM EDT | 44.00 | 0.15 | 0.10 | 0.10 | 0.00 | - | 4 | 456 | 31.84% |
| BSX220819C00045000 | 2022-08-09 10:29AM EDT | 45.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 30 | 476 | 42.97% |
| BSX220819C00046000 | 2022-08-02 10:30AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 17 | 516 | 45.70% |
| BSX220819C00047000 | 2022-07-28 9:59AM EDT | 47.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 201 | 54.30% |
| BSX220819C00048000 | 2022-07-12 12:39PM EDT | 48.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 434 | 55.47% |
| BSX220819C00050000 | 2022-07-15 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 135 | 69.53% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX220819P00025000 | 2022-07-26 10:02AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 103 | 192.19% |
| BSX220819P00030000 | 2022-07-29 12:48PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 122 | 131.25% |
| BSX220819P00032500 | 2022-07-21 11:04AM EDT | 32.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 5 | 103.13% |
| BSX220819P00033000 | 2022-08-08 9:30AM EDT | 33.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | - | 1,398 | 108.98% |
| BSX220819P00033500 | 2022-07-26 1:15PM EDT | 33.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 2,377 | 92.19% |
| BSX220819P00034000 | 2022-07-18 10:00AM EDT | 34.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | - | 329 | 87.50% |
| BSX220819P00035000 | 2022-08-09 12:23PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 465 | 92.97% |
| BSX220819P00035500 | 2022-07-26 3:37PM EDT | 35.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 621 | 80.47% |
| BSX220819P00036000 | 2022-08-05 1:57PM EDT | 36.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1,962 | 75.00% |
| BSX220819P00036500 | 2022-07-26 11:48AM EDT | 36.50 | 0.90 | 0.00 | 0.10 | 0.00 | - | - | 35 | 69.53% |
| BSX220819P00037000 | 2022-07-27 3:07PM EDT | 37.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 1,694 | 64.06% |
| BSX220819P00037500 | 2022-07-25 3:58PM EDT | 37.50 | 1.15 | 0.05 | 0.10 | 0.00 | - | - | 194 | 63.67% |
| BSX220819P00038000 | 2022-08-10 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 10 | 1,716 | 53.13% |
| BSX220819P00038500 | 2022-08-08 9:43AM EDT | 38.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 7 | 13 | 55.86% |
| BSX220819P00039000 | 2022-08-09 3:49PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 616 | 49.81% |
| BSX220819P00039500 | 2022-08-02 10:03AM EDT | 39.50 | 0.38 | 0.05 | 0.15 | 0.00 | - | 3 | 80 | 49.02% |
| BSX220819P00040000 | 2022-08-09 2:28PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | -0.19 | -55.88% | 1 | 137 | 42.19% |
| BSX220819P00040500 | 2022-08-09 10:47AM EDT | 40.50 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 62 | 39.06% |
| BSX220819P00041000 | 2022-08-09 3:46PM EDT | 41.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 25 | 1,195 | 41.02% |
| BSX220819P00041500 | 2022-08-11 10:40AM EDT | 41.50 | 0.30 | 0.35 | 0.50 | -0.75 | -71.43% | 6 | 17 | 40.04% |
| BSX220819P00042000 | 2022-08-11 11:54AM EDT | 42.00 | 0.62 | 0.60 | 0.70 | -0.60 | -49.18% | 19 | 447 | 39.36% |
| BSX220819P00042500 | 2022-08-11 10:56AM EDT | 42.50 | 0.75 | 0.85 | 1.05 | -1.00 | -57.14% | 3 | 2 | 43.75% |
| BSX220819P00043000 | 2022-07-14 11:16AM EDT | 43.00 | 6.83 | 1.20 | 1.40 | 0.00 | - | 1 | 157 | 45.90% |
| BSX220819P00044000 | 2022-07-12 12:07PM EDT | 44.00 | 7.00 | 2.20 | 2.35 | 0.00 | - | - | 484 | 55.47% |
| BSX220819P00045000 | 2022-08-05 11:45AM EDT | 45.00 | 4.10 | 3.10 | 3.30 | 0.00 | - | - | 85 | 64.45% |
© 2022 Yahoo. All rights reserved.
