UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.69 -0.94 (-1.14%) GOLD FUTURES
2,302.30 -55.40 (-2.35%) DOW
37,931.82 -454.27 (-1.18%) Bitcoin GBP
47,877.71 -2,167.47 (-4.33%)
Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor17 May 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 | 21.90 | 22.10 | 0.00 | - | 2 | 34 | 88.09% |
| BSX240517C00052500 | 2024-04-24 10:48AM EDT | 52.50 | 21.21 | 19.40 | 19.80 | 0.00 | - | 1 | 213 | 85.94% |
| BSX240517C00055000 | 2024-04-18 11:26AM EDT | 55.00 | 13.20 | 16.90 | 17.10 | 0.00 | - | 1 | 557 | 67.97% |
| BSX240517C00057500 | 2024-04-26 12:14PM EDT | 57.50 | 15.66 | 14.40 | 14.60 | 0.00 | - | 7 | 581 | 58.40% |
| BSX240517C00060000 | 2024-04-29 9:31AM EDT | 60.00 | 13.00 | 11.90 | 12.50 | 0.00 | - | 2 | 2,423 | 59.57% |
| BSX240517C00062500 | 2024-04-26 12:02PM EDT | 62.50 | 10.85 | 9.50 | 9.70 | 0.00 | - | 5 | 1,082 | 49.02% |
| BSX240517C00065000 | 2024-04-30 2:41PM EDT | 65.00 | 7.21 | 7.00 | 7.20 | -0.77 | -9.65% | 94 | 3,142 | 38.48% |
| BSX240517C00067500 | 2024-04-30 2:43PM EDT | 67.50 | 4.72 | 4.60 | 4.80 | -0.68 | -12.59% | 36 | 7,303 | 30.27% |
| BSX240517C00070000 | 2024-04-30 11:21AM EDT | 70.00 | 2.35 | 2.40 | 2.50 | -0.56 | -19.24% | 5 | 16,267 | 21.92% |
| BSX240517C00072500 | 2024-04-30 2:36PM EDT | 72.50 | 0.90 | 0.85 | 0.90 | -0.25 | -21.74% | 199 | 21,483 | 18.68% |
| BSX240517C00075000 | 2024-04-30 1:40PM EDT | 75.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 57 | 13,438 | 18.99% |
| 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 | 25.68% |
Putsfor17 May 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 | 113.28% |
| 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 | 79.10% |
| 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 | 30.86% |
| 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 | 18.26% |
| BSX240517P00072500 | 2024-04-30 2:52PM EDT | 72.50 | 1.35 | 1.25 | 1.40 | +0.08 | +6.30% | 260 | 610 | 16.36% |
| BSX240517P00075000 | 2024-04-30 11:12AM EDT | 75.00 | 3.10 | 3.10 | 3.30 | +0.10 | +3.33% | 1,001 | 1,825 | 16.31% |
| BSX240517P00077500 | 2024-04-29 11:19AM EDT | 77.50 | 5.00 | 5.50 | 5.70 | 0.00 | - | 1 | 0 | 19.73% |
| BSX240517P00080000 | 2024-04-25 12:48PM EDT | 80.00 | 6.70 | 8.00 | 8.20 | 0.00 | - | 1 | 0 | 26.17% |
| BSX240517P00082500 | 2024-04-25 10:42AM EDT | 82.50 | 9.30 | 10.50 | 10.80 | 0.00 | - | - | 0 | 38.97% |
© 2024 Yahoo. All rights reserved.