Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX241004C00068000 | 2024-09-13 10:02AM EDT | 68.00 | 16.10 | 15.50 | 15.90 | 0.00 | - | - | 1 | 246.09% |
| BSX241004C00069000 | 2024-09-13 10:02AM EDT | 69.00 | 15.10 | 14.50 | 15.20 | 0.00 | - | - | 1 | 260.16% |
| BSX241004C00075000 | 2024-09-05 9:38AM EDT | 75.00 | 7.11 | 8.60 | 8.80 | 0.00 | - | 1 | 1 | 147.27% |
| BSX241004C00076000 | 2024-09-12 10:42AM EDT | 76.00 | 7.40 | 7.60 | 7.80 | 0.00 | - | 2 | 2 | 133.20% |
| BSX241004C00077500 | 2024-09-20 1:52PM EDT | 77.50 | 6.50 | 6.10 | 6.30 | 0.00 | - | 3 | 3 | 111.91% |
| BSX241004C00078000 | 2024-10-03 11:53AM EDT | 78.00 | 7.12 | 5.60 | 5.80 | 0.00 | - | 10 | 5 | 104.69% |
| BSX241004C00079000 | 2024-09-12 2:03PM EDT | 79.00 | 5.08 | 4.50 | 4.90 | 0.00 | - | 3 | 1 | 90.23% |
| BSX241004C00080000 | 2024-10-03 3:43PM EDT | 80.00 | 3.78 | 3.50 | 3.80 | 0.00 | - | 54 | 58 | 69.73% |
| BSX241004C00080500 | 2024-10-01 9:33AM EDT | 80.50 | 3.10 | 3.10 | 3.30 | 0.00 | - | 2 | 5 | 67.58% |
| BSX241004C00081000 | 2024-10-01 11:58AM EDT | 81.00 | 3.20 | 2.55 | 2.75 | 0.00 | - | 1 | 36 | 54.88% |
| BSX241004C00081500 | 2024-09-30 3:39PM EDT | 81.50 | 2.35 | 2.05 | 2.30 | 0.00 | - | 1 | 1 | 59.77% |
| BSX241004C00082000 | 2024-10-03 11:35AM EDT | 82.00 | 2.20 | 1.55 | 1.80 | 0.00 | - | 12 | 32 | 50.68% |
| BSX241004C00083000 | 2024-10-03 3:52PM EDT | 83.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 16 | 98 | 30.66% |
| BSX241004C00084000 | 2024-10-04 9:40AM EDT | 84.00 | 0.22 | 0.15 | 0.20 | -0.13 | -37.14% | 4 | 104 | 23.54% |
| BSX241004C00085000 | 2024-10-03 3:15PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 61 | 32.03% |
| BSX241004C00086000 | 2024-10-02 3:44PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 62 | 38.28% |
| BSX241004C00087000 | 2024-09-04 9:36AM EDT | 87.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BSX241004C00088000 | 2024-10-03 10:26AM EDT | 88.00 | 0.13 | 0.00 | 0.20 | -0.47 | -78.33% | 2 | 8 | 69.14% |
| BSX241004C00089000 | 2024-09-23 9:45AM EDT | 89.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 9 | 109.38% |
| BSX241004C00090000 | 2024-09-23 11:09AM EDT | 90.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 4 | 8 | 122.07% |
| BSX241004C00091000 | 2024-09-17 9:52AM EDT | 91.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | - | 20 | 134.38% |
| BSX241004C00100000 | 2024-09-16 11:13AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 49 | 164.06% |
| BSX241004C00101000 | 2024-09-20 12:21PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 50.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX241004P00055000 | 2024-09-04 9:41AM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| BSX241004P00060000 | 2024-09-18 9:55AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 260.94% |
| BSX241004P00067000 | 2024-09-20 12:21PM EDT | 67.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 280.86% |
| BSX241004P00068000 | 2024-09-24 3:25PM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 200.00% |
| BSX241004P00071000 | 2024-09-26 1:24PM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 108 | 228.71% |
| BSX241004P00072000 | 2024-09-26 12:57PM EDT | 72.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 213.48% |
| BSX241004P00073000 | 2024-09-26 12:57PM EDT | 73.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 198.24% |
| BSX241004P00074000 | 2024-09-26 12:23PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 21 | 119.53% |
| BSX241004P00075000 | 2024-09-27 10:11AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,138 | 96.88% |
| BSX241004P00076000 | 2024-09-17 9:46AM EDT | 76.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 85.94% |
| BSX241004P00077000 | 2024-09-05 10:18AM EDT | 77.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 136.91% |
| BSX241004P00078500 | 2024-09-17 12:18PM EDT | 78.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 5 | 113.48% |
| BSX241004P00079000 | 2024-09-26 1:04PM EDT | 79.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 105.47% |
| BSX241004P00079500 | 2024-09-26 1:04PM EDT | 79.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 50.00% |
| BSX241004P00080000 | 2024-10-02 12:04PM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 89.06% |
| BSX241004P00080500 | 2024-09-26 11:17AM EDT | 80.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 2 | 80.66% |
| BSX241004P00081000 | 2024-10-03 10:00AM EDT | 81.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 61.52% |
| BSX241004P00081500 | 2024-10-01 9:50AM EDT | 81.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 63.18% |
| BSX241004P00082000 | 2024-10-01 2:55PM EDT | 82.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 38 | 31.64% |
| BSX241004P00083000 | 2024-10-04 9:51AM EDT | 83.00 | 0.08 | 0.05 | 0.10 | -0.12 | -54.55% | 2 | 64 | 15.72% |
| BSX241004P00084000 | 2024-10-03 9:53AM EDT | 84.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 10 | 58 | 9.38% |
| BSX241004P00085000 | 2024-10-03 2:35PM EDT | 85.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 2 | 58 | 0.00% |
| BSX241004P00088000 | 2024-09-19 1:35PM EDT | 88.00 | 3.90 | 3.50 | 4.50 | 0.00 | - | - | 1 | 0.00% |
| BSX241004P00089000 | 2024-09-19 9:46AM EDT | 89.00 | 5.00 | 4.50 | 5.50 | 0.00 | - | - | 1 | 0.00% |
| BSX241004P00090000 | 2024-09-20 9:40AM EDT | 90.00 | 6.30 | 5.50 | 6.50 | 0.00 | - | 1 | 0 | 0.00% |
| BSX241004P00093000 | 2024-09-19 2:16PM EDT | 93.00 | 9.50 | 8.50 | 9.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.