Boston Scientific Corporation (BSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX220916C00020000 | 2022-07-27 11:12AM EDT | 20.00 | 20.40 | 21.80 | 22.00 | 0.00 | - | - | 24 | 0.00% |
| BSX220916C00025000 | 2021-11-10 7:58AM EDT | 25.00 | 17.80 | 14.90 | 18.55 | 0.00 | - | - | 3 | 171.68% |
| BSX220916C00028000 | 2021-11-10 7:58AM EDT | 28.00 | 17.15 | 12.15 | 15.80 | 0.00 | - | - | 15 | 153.32% |
| BSX220916C00035000 | 2022-08-08 3:44PM EDT | 35.00 | 6.20 | 6.80 | 7.10 | 0.00 | - | - | 14 | 0.00% |
| BSX220916C00036000 | 2022-08-02 3:59PM EDT | 36.00 | 5.80 | 5.90 | 6.10 | 0.00 | - | 1 | 9 | 0.00% |
| BSX220916C00037000 | 2022-08-11 10:18AM EDT | 37.00 | 5.30 | 4.90 | 5.20 | +0.99 | +22.97% | 2 | 1,255 | 0.00% |
| BSX220916C00038000 | 2022-08-11 10:23AM EDT | 38.00 | 4.40 | 4.00 | 4.30 | +0.98 | +28.66% | 8 | 716 | 0.00% |
| BSX220916C00039000 | 2022-08-09 1:21PM EDT | 39.00 | 2.70 | 3.20 | 3.40 | 0.00 | - | 66 | 308 | 17.77% |
| BSX220916C00040000 | 2022-08-11 10:18AM EDT | 40.00 | 2.65 | 2.40 | 2.55 | +0.70 | +35.90% | 3 | 2,638 | 19.73% |
| BSX220916C00041000 | 2022-08-11 1:02PM EDT | 41.00 | 1.87 | 1.70 | 1.85 | +0.52 | +38.52% | 6 | 571 | 21.44% |
| BSX220916C00042000 | 2022-08-11 9:55AM EDT | 42.00 | 1.19 | 1.15 | 1.20 | +0.29 | +32.22% | 20 | 4,223 | 20.70% |
| BSX220916C00043000 | 2022-08-11 2:34PM EDT | 43.00 | 0.75 | 0.70 | 0.80 | +0.15 | +25.00% | 23 | 686 | 22.07% |
| BSX220916C00044000 | 2022-08-11 12:57PM EDT | 44.00 | 0.46 | 0.40 | 0.45 | +0.16 | +53.33% | 3 | 2,501 | 21.53% |
| BSX220916C00045000 | 2022-08-11 9:30AM EDT | 45.00 | 0.28 | 0.20 | 0.30 | +0.09 | +47.37% | 3 | 3,164 | 23.24% |
| BSX220916C00046000 | 2022-08-10 9:39AM EDT | 46.00 | 0.11 | 0.10 | 0.20 | -0.01 | -8.33% | 8 | 260 | 24.81% |
| BSX220916C00047000 | 2022-08-11 1:19PM EDT | 47.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 756 | 26.95% |
| BSX220916C00048000 | 2022-08-05 3:15PM EDT | 48.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 2 | 8 | 42.33% |
| BSX220916C00050000 | 2021-12-31 12:46PM EDT | 50.00 | 1.29 | 1.36 | 1.64 | 0.00 | - | 40 | 78 | 80.13% |
| BSX220916C00055000 | 2022-01-05 1:51PM EDT | 55.00 | 0.70 | 0.54 | 1.57 | +0.17 | +32.08% | 1 | 27 | 89.94% |
| BSX220916C00060000 | 2022-07-22 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 164 | 51.17% |
| BSX220916C00065000 | 2021-11-10 7:58AM EDT | 65.00 | 0.36 | 0.00 | 1.81 | 0.00 | - | 2 | 0 | 117.77% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX220916P00025000 | 2022-07-05 10:09AM EDT | 25.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | 10 | 754 | 131.45% |
| BSX220916P00030000 | 2022-08-08 12:49PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,238 | 53.13% |
| BSX220916P00031000 | 2022-07-29 11:32AM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 345 | 53.91% |
| BSX220916P00032000 | 2022-08-10 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.10 | +0.01 | - | - | 10 | 55.47% |
| BSX220916P00033000 | 2022-07-28 11:22AM EDT | 33.00 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 1 | 978 | 54.69% |
| BSX220916P00034000 | 2022-08-08 12:49PM EDT | 34.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 567 | 49.41% |
| BSX220916P00035000 | 2022-08-05 2:31PM EDT | 35.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 5,016 | 44.04% |
| BSX220916P00036000 | 2022-07-29 3:47PM EDT | 36.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 1,639 | 38.87% |
| BSX220916P00037000 | 2022-08-09 9:37AM EDT | 37.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 1 | 194 | 38.67% |
| BSX220916P00038000 | 2022-08-09 10:08AM EDT | 38.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 31 | 2,912 | 34.96% |
| BSX220916P00039000 | 2022-08-10 10:15AM EDT | 39.00 | 0.40 | 0.30 | 0.45 | -0.14 | -25.93% | 17 | 449 | 33.79% |
| BSX220916P00040000 | 2022-08-10 10:32AM EDT | 40.00 | 0.55 | 0.50 | 0.60 | -0.31 | -36.05% | 2 | 3,601 | 31.15% |
| BSX220916P00041000 | 2022-08-10 12:56PM EDT | 41.00 | 0.85 | 0.85 | 0.90 | -0.40 | -32.00% | 13 | 323 | 30.52% |
| BSX220916P00042000 | 2022-08-11 2:13PM EDT | 42.00 | 1.25 | 1.25 | 1.35 | -0.50 | -28.57% | 31 | 1,556 | 30.98% |
| BSX220916P00043000 | 2022-08-10 9:50AM EDT | 43.00 | 2.00 | 1.75 | 1.90 | -0.69 | -25.65% | 5 | 5 | 31.32% |
| BSX220916P00045000 | 2022-07-29 3:47PM EDT | 45.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 2 | 3,965 | 37.18% |
| BSX220916P00047000 | 2022-07-29 9:47AM EDT | 47.00 | 6.10 | 5.00 | 5.40 | 0.00 | - | 1 | 990 | 46.09% |
| BSX220916P00048000 | 2022-07-28 10:25AM EDT | 48.00 | 7.37 | 6.10 | 6.30 | 0.00 | - | - | 1 | 48.34% |
© 2022 Yahoo. All rights reserved.
