Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,274.39 +346.81 (+0.54%) CMC Crypto 200
1,347.33 -13.00 (-0.96%)
Boston Scientific Corporation (BSX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250117C00020000 | 2023-10-20 2:06PM EDT | 20.00 | 32.10 | 35.40 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| BSX250117C00023000 | 2023-10-30 1:29PM EDT | 23.00 | 28.80 | 32.40 | 36.40 | 0.00 | - | 3 | 3 | 0.00% |
| BSX250117C00025000 | 2023-10-30 1:29PM EDT | 25.00 | 27.00 | 30.50 | 34.20 | 0.00 | - | 6 | 6 | 0.00% |
| BSX250117C00028000 | 2023-10-25 2:53PM EDT | 28.00 | 24.60 | 29.30 | 29.90 | 0.00 | - | - | 0 | 0.00% |
| BSX250117C00030000 | 2023-10-13 9:39AM EDT | 30.00 | 21.70 | 23.70 | 24.80 | 0.00 | - | 1 | 18 | 0.00% |
| BSX250117C00033000 | 2024-02-13 3:29PM EDT | 33.00 | 33.50 | 34.20 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BSX250117C00035000 | 2024-01-30 4:08PM EDT | 35.00 | 28.26 | 31.50 | 34.20 | 0.00 | - | 1 | 16 | 0.00% |
| BSX250117C00038000 | 2023-10-31 3:22PM EDT | 38.00 | 17.10 | 19.20 | 22.40 | 0.00 | - | 5 | 3 | 0.00% |
| BSX250117C00040000 | 2024-02-08 11:23AM EDT | 40.00 | 27.40 | 27.90 | 32.10 | 0.00 | - | 6 | 101 | 0.00% |
| BSX250117C00042000 | 2024-02-01 3:13PM EDT | 42.00 | 25.24 | 25.90 | 28.20 | 0.00 | - | 4 | 256 | 0.00% |
| BSX250117C00045000 | 2024-05-07 2:56PM EDT | 45.00 | 30.30 | 32.50 | 34.90 | 0.00 | - | 1 | 290 | 53.66% |
| BSX250117C00047000 | 2024-02-13 10:33AM EDT | 47.00 | 20.85 | 22.40 | 25.00 | 0.00 | - | 4 | 243 | 0.00% |
| BSX250117C00050000 | 2024-06-21 2:14PM EDT | 50.00 | 29.13 | 27.10 | 31.60 | -0.05 | -0.17% | 5 | 1,207 | 52.31% |
| BSX250117C00052500 | 2024-06-21 3:37PM EDT | 52.50 | 27.18 | 25.10 | 29.20 | +2.88 | +11.85% | 1 | 206 | 50.61% |
| BSX250117C00055000 | 2024-06-18 10:03AM EDT | 55.00 | 23.20 | 22.80 | 26.90 | 0.00 | - | 5 | 2,045 | 62.78% |
| BSX250117C00057500 | 2024-05-31 11:40AM EDT | 57.50 | 19.87 | 20.00 | 23.90 | 0.00 | - | 1 | 419 | 54.32% |
| BSX250117C00060000 | 2024-06-13 9:35AM EDT | 60.00 | 19.14 | 18.20 | 20.50 | 0.00 | - | 1 | 2,162 | 43.65% |
| BSX250117C00062500 | 2024-06-18 11:05AM EDT | 62.50 | 15.70 | 16.00 | 18.20 | 0.00 | - | 1 | 759 | 40.47% |
| BSX250117C00065000 | 2024-06-21 3:24PM EDT | 65.00 | 15.67 | 14.90 | 16.00 | +0.37 | +2.42% | 3 | 2,687 | 37.77% |
| BSX250117C00067500 | 2024-06-21 11:49AM EDT | 67.50 | 13.25 | 12.00 | 13.90 | +1.05 | +8.61% | 33 | 121 | 35.41% |
| BSX250117C00070000 | 2024-06-20 10:47AM EDT | 70.00 | 10.89 | 11.10 | 13.50 | 0.00 | - | 7 | 3,368 | 41.05% |
| BSX250117C00072500 | 2024-06-20 2:45PM EDT | 72.50 | 9.30 | 9.50 | 9.90 | 0.00 | - | 11 | 1,852 | 30.82% |
| BSX250117C00075000 | 2024-06-18 12:41PM EDT | 75.00 | 7.79 | 6.10 | 8.20 | +0.55 | +7.60% | 1 | 816 | 29.30% |
| BSX250117C00077500 | 2024-06-21 10:07AM EDT | 77.50 | 6.30 | 5.50 | 6.60 | +0.30 | +5.00% | 114 | 1,593 | 27.70% |
| BSX250117C00080000 | 2024-06-21 1:23PM EDT | 80.00 | 4.73 | 3.10 | 5.20 | +0.03 | +0.64% | 50 | 1,548 | 26.35% |
| BSX250117C00082500 | 2024-06-10 3:13PM EDT | 82.50 | 3.94 | 3.80 | 4.00 | 0.00 | - | 4 | 134 | 25.20% |
| BSX250117C00085000 | 2024-06-21 12:39PM EDT | 85.00 | 2.70 | 1.85 | 3.00 | +0.08 | +3.05% | 47 | 1,833 | 24.21% |
| BSX250117C00090000 | 2024-06-20 10:31AM EDT | 90.00 | 1.40 | 1.45 | 1.60 | 0.00 | - | 5 | 2,339 | 22.85% |
| BSX250117C00095000 | 2024-06-17 1:24PM EDT | 95.00 | 0.79 | 0.70 | 0.85 | 0.00 | - | 1 | 371 | 22.41% |
| BSX250117C00100000 | 2024-06-18 10:54AM EDT | 100.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 3 | 10 | 22.90% |
| BSX250117C00105000 | 2024-06-10 9:30AM EDT | 105.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 3 | 4 | 26.69% |
| BSX250117C00110000 | 2024-05-10 1:37PM EDT | 110.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | - | 1 | 28.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250117P00020000 | 2024-01-22 2:34PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 18 | 76.95% |
| BSX250117P00023000 | 2024-06-21 12:19PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 179 | 71.88% |
| BSX250117P00025000 | 2024-01-23 12:21PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| BSX250117P00028000 | 2024-06-21 12:18PM EDT | 28.00 | 0.07 | 0.00 | 0.25 | -0.03 | -30.00% | 1 | 12 | 62.89% |
| BSX250117P00030000 | 2024-06-21 12:19PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 54.88% |
| BSX250117P00033000 | 2024-04-23 9:35AM EDT | 33.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 100 | 101 | 72.61% |
| BSX250117P00035000 | 2024-04-24 11:36AM EDT | 35.00 | 0.10 | 0.05 | 1.90 | 0.00 | - | 10 | 232 | 73.63% |
| BSX250117P00038000 | 2024-01-30 3:34PM EDT | 38.00 | 0.43 | 0.15 | 0.75 | 0.00 | - | 1 | 306 | 56.49% |
| BSX250117P00040000 | 2024-06-06 2:13PM EDT | 40.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 226 | 578 | 55.18% |
| BSX250117P00042000 | 2024-06-11 3:50PM EDT | 42.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 49 | 2,435 | 51.66% |
| BSX250117P00045000 | 2024-06-06 2:15PM EDT | 45.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 1 | 3,568 | 51.69% |
| BSX250117P00047000 | 2024-05-09 9:31AM EDT | 47.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 1 | 6,652 | 42.63% |
| BSX250117P00050000 | 2024-06-20 1:45PM EDT | 50.00 | 0.31 | 0.25 | 0.60 | 0.00 | - | 2 | 3,886 | 39.84% |
| BSX250117P00052500 | 2024-05-23 11:52AM EDT | 52.50 | 0.48 | 0.35 | 0.60 | 0.00 | - | 15 | 588 | 36.21% |
| BSX250117P00055000 | 2024-06-21 10:47AM EDT | 55.00 | 0.45 | 0.30 | 0.85 | -0.05 | -10.00% | 1,000 | 3,420 | 35.79% |
| BSX250117P00057500 | 2024-05-13 1:31PM EDT | 57.50 | 0.80 | 0.45 | 0.65 | 0.00 | - | 5 | 3,739 | 29.93% |
| BSX250117P00060000 | 2024-06-03 3:56PM EDT | 60.00 | 0.86 | 0.50 | 0.70 | 0.00 | - | 2 | 811 | 27.15% |
| BSX250117P00062500 | 2024-06-20 11:50AM EDT | 62.50 | 0.90 | 0.65 | 0.90 | 0.00 | - | 100 | 1,314 | 25.72% |
| BSX250117P00065000 | 2024-06-20 1:40PM EDT | 65.00 | 1.14 | 0.90 | 1.10 | 0.00 | - | 4 | 751 | 23.90% |
| BSX250117P00067500 | 2024-06-13 2:32PM EDT | 67.50 | 1.60 | 1.20 | 1.45 | 0.00 | - | 396 | 1,456 | 22.72% |
| BSX250117P00070000 | 2024-06-18 1:27PM EDT | 70.00 | 2.05 | 1.65 | 1.85 | 0.00 | - | 68 | 2,867 | 21.27% |
| BSX250117P00072500 | 2024-06-13 2:31PM EDT | 72.50 | 2.67 | 2.20 | 2.40 | 0.00 | - | 1 | 1,688 | 20.00% |
| BSX250117P00075000 | 2024-06-20 1:40PM EDT | 75.00 | 3.39 | 2.90 | 3.10 | 0.00 | - | 504 | 2,222 | 18.73% |
| BSX250117P00077500 | 2024-06-04 12:49PM EDT | 77.50 | 5.00 | 3.80 | 4.10 | 0.00 | - | 4 | 68 | 17.93% |
| BSX250117P00080000 | 2024-06-07 2:27PM EDT | 80.00 | 5.50 | 4.90 | 5.20 | 0.00 | - | 100 | 228 | 16.58% |
| BSX250117P00082500 | 2024-05-30 9:47AM EDT | 82.50 | 8.40 | 6.30 | 6.60 | 0.00 | - | 10 | 20 | 15.39% |
| BSX250117P00085000 | 2024-06-21 10:07AM EDT | 85.00 | 8.50 | 6.70 | 9.70 | -0.50 | -5.56% | 37 | 3,005 | 21.47% |
| BSX250117P00095000 | 2024-02-13 12:22PM EDT | 95.00 | 29.73 | 27.20 | 30.50 | 0.00 | - | - | 0 | 73.79% |
| BSX250117P00100000 | 2024-03-01 1:42PM EDT | 100.00 | 32.05 | 29.10 | 33.90 | 0.00 | - | 2 | 0 | 68.95% |
© 2024 Yahoo. All rights reserved.