UK markets closed

Boston Scientific Corporation (BSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.15-0.18 (-0.43%)
At close: 04:00PM EDT
42.55 +0.40 (+0.95%)
After hours: 04:16PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BSX220819C000250002022-04-19 3:51PM EDT25.0020.9014.1015.400.00--10.00%
BSX220819C000330002022-08-09 3:48PM EDT33.008.028.909.500.00-2017108.59%
BSX220819C000340002022-08-15 10:33AM EDT34.008.358.108.30+5.05+153.03%32397.66%
BSX220819C000350002022-07-28 3:46PM EDT35.006.307.107.400.00-101498.44%
BSX220819C000360002022-07-18 1:02PM EDT36.002.606.106.300.00-138675.00%
BSX220819C000370002022-08-11 10:01AM EDT37.004.895.105.300.00-139664.06%
BSX220819C000375002022-07-26 2:36PM EDT37.501.614.604.800.00-12624258.59%
BSX220819C000380002022-08-04 10:52AM EDT38.003.844.104.300.00-52,04953.13%
BSX220819C000385002022-08-05 9:42AM EDT38.502.673.603.800.00-324962.11%
BSX220819C000390002022-08-15 3:07PM EDT39.003.323.103.30+0.32+10.67%742,04555.66%
BSX220819C000395002022-07-26 3:12PM EDT39.500.752.652.800.00-624749.02%
BSX220819C000400002022-08-15 3:47PM EDT40.002.292.152.30+0.01+0.44%4976342.19%
BSX220819C000405002022-07-29 11:25AM EDT40.501.251.651.850.00-324639.06%
BSX220819C000410002022-08-15 3:47PM EDT41.001.341.201.35-0.11-7.59%178,17031.45%
BSX220819C000415002022-08-12 1:48PM EDT41.500.910.800.950.00-32,49029.00%
BSX220819C000420002022-08-15 3:54PM EDT42.000.520.450.60-0.08-13.33%7410,72126.56%
BSX220819C000425002022-08-15 1:09PM EDT42.500.330.200.35-0.12-26.67%6511325.59%
BSX220819C000430002022-08-15 11:25AM EDT43.000.140.100.15-0.06-30.00%52,25822.85%
BSX220819C000440002022-08-15 3:35PM EDT44.000.030.000.05-0.12-80.00%2045626.37%
BSX220819C000450002022-08-11 11:00AM EDT45.000.050.000.100.00-1847642.97%
BSX220819C000460002022-08-11 11:52AM EDT46.000.050.000.050.00-251745.70%
BSX220819C000470002022-07-28 9:59AM EDT47.000.080.000.100.00-3120154.30%
BSX220819C000480002022-07-12 12:39PM EDT48.000.150.000.100.00-8443462.50%
BSX220819C000490002022-06-27 11:39AM EDT49.000.050.000.150.00-34675.78%
BSX220819C000500002022-07-15 9:30AM EDT50.000.100.000.100.00-113578.13%
BSX220819C000550002022-06-24 11:38AM EDT55.000.050.000.500.00-414427151.56%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BSX220819P000250002022-07-26 10:02AM EDT25.000.050.000.050.00-1103192.19%
BSX220819P000300002022-07-29 12:48PM EDT30.000.030.000.100.00-5122144.53%
BSX220819P000325002022-07-21 11:04AM EDT32.500.200.002.150.00-55247.46%
BSX220819P000330002022-08-08 9:30AM EDT33.000.050.000.100.00-21,398108.98%
BSX220819P000335002022-07-26 1:15PM EDT33.500.300.000.100.00-22,377103.13%
BSX220819P000340002022-07-18 10:00AM EDT34.000.430.000.100.00-432997.66%
BSX220819P000350002022-08-09 12:23PM EDT35.000.050.000.100.00-1146586.33%
BSX220819P000355002022-07-26 3:37PM EDT35.500.600.000.100.00--62180.47%
BSX220819P000360002022-08-12 12:06PM EDT36.000.060.000.100.00-101,95275.00%
BSX220819P000365002022-07-26 11:48AM EDT36.500.900.000.100.00-53569.53%
BSX220819P000370002022-07-27 3:07PM EDT37.000.240.000.100.00-231,69464.06%
BSX220819P000375002022-07-25 3:58PM EDT37.501.150.000.050.00-2419451.56%
BSX220819P000380002022-08-12 12:06PM EDT38.000.090.000.100.00-101,70653.13%
BSX220819P000385002022-08-11 10:40AM EDT38.500.050.000.100.00-71255.86%
BSX220819P000390002022-08-11 11:17AM EDT39.000.070.000.100.00-261749.81%
BSX220819P000395002022-08-02 10:03AM EDT39.500.380.000.100.00-38043.56%
BSX220819P000400002022-08-11 2:06PM EDT40.000.100.000.100.00-113837.31%
BSX220819P000405002022-08-09 10:47AM EDT40.500.450.050.100.00-196230.66%
BSX220819P000410002022-08-12 3:35PM EDT41.000.170.100.150.00-671,16627.93%
BSX220819P000415002022-08-15 1:10PM EDT41.500.200.150.25-0.05-20.00%461726.17%
BSX220819P000420002022-08-15 2:40PM EDT42.000.250.300.40-0.30-54.55%245524.02%
BSX220819P000425002022-08-11 10:56AM EDT42.500.750.550.650.00-3522.95%
BSX220819P000430002022-08-15 11:06AM EDT43.001.000.851.05-5.83-85.36%10015726.07%
BSX220819P000440002022-07-12 12:07PM EDT44.007.002.152.500.00-148458.50%
BSX220819P000450002022-08-05 11:45AM EDT45.004.102.752.950.00-108542.97%
BSX220819P000460002022-06-07 9:32AM EDT46.006.908.308.500.00-142307.42%
BSX220819P000470002022-06-17 2:40PM EDT47.0010.909.7010.000.00-36346.97%
BSX220819P000500002022-04-26 2:38PM EDT50.007.709.3010.300.00-13229.39%