Boston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX241018C00065000 | 2024-10-01 9:34AM EDT | 65.00 | 18.80 | 18.50 | 20.20 | 0.00 | - | - | 1 | 115.67% |
| BSX241018C00067500 | 2024-08-15 3:47PM EDT | 67.50 | 11.05 | 16.20 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| BSX241018C00070000 | 2024-10-02 3:02PM EDT | 70.00 | 14.62 | 14.40 | 15.20 | 0.00 | - | 3 | 2 | 74.41% |
| BSX241018C00075000 | 2024-09-26 11:34AM EDT | 75.00 | 8.20 | 8.90 | 9.70 | 0.00 | - | 1 | 12 | 48.54% |
| BSX241018C00077500 | 2024-10-04 3:58PM EDT | 77.50 | 7.18 | 7.00 | 7.90 | 0.00 | - | 2 | 485 | 57.76% |
| BSX241018C00078000 | 2024-10-03 11:53AM EDT | 78.00 | 7.28 | 6.30 | 7.40 | 0.00 | - | - | 10 | 55.08% |
| BSX241018C00079500 | 2024-09-30 12:48PM EDT | 79.50 | 4.11 | 3.90 | 5.70 | 0.00 | - | - | 1 | 42.53% |
| BSX241018C00080000 | 2024-10-07 11:41AM EDT | 80.00 | 5.15 | 3.30 | 6.50 | +0.32 | +6.63% | 11 | 980 | 65.72% |
| BSX241018C00081500 | 2024-09-27 10:07AM EDT | 81.50 | 2.90 | 3.30 | 3.70 | 0.00 | - | 2 | 16 | 31.69% |
| BSX241018C00082000 | 2024-10-01 3:06PM EDT | 82.00 | 2.80 | 2.40 | 3.30 | 0.00 | - | 1 | 15 | 30.76% |
| BSX241018C00082500 | 2024-10-07 11:19AM EDT | 82.50 | 3.20 | 2.55 | 2.80 | +0.55 | +20.75% | 3 | 2,771 | 27.74% |
| BSX241018C00083000 | 2024-10-03 3:22PM EDT | 83.00 | 2.65 | 2.10 | 2.40 | +0.83 | +45.60% | 1 | 74 | 26.37% |
| BSX241018C00084000 | 2024-10-07 12:10PM EDT | 84.00 | 1.65 | 1.60 | 1.70 | +0.05 | +3.12% | 104 | 221 | 24.39% |
| BSX241018C00085000 | 2024-10-07 2:27PM EDT | 85.00 | 1.09 | 1.00 | 1.15 | +0.07 | +6.86% | 53 | 4,727 | 23.27% |
| BSX241018C00086000 | 2024-10-07 11:17AM EDT | 86.00 | 0.85 | 0.60 | 0.75 | +0.15 | +21.43% | 33 | 227 | 22.78% |
| BSX241018C00087000 | 2024-10-01 12:20PM EDT | 87.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 35 | 45 | 21.09% |
| BSX241018C00087500 | 2024-10-07 3:19PM EDT | 87.50 | 0.24 | 0.25 | 0.95 | -0.04 | -14.29% | 19 | 3,363 | 34.62% |
| BSX241018C00089000 | 2024-10-07 3:48PM EDT | 89.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 32 | 22.07% |
| BSX241018C00090000 | 2024-10-03 10:56AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 823 | 27.34% |
| BSX241018C00095000 | 2024-09-23 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 43.16% |
| BSX241018C00110000 | 2024-09-05 2:16PM EDT | 110.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 80 | 81 | 69.14% |
| BSX241018C00115000 | 2024-09-20 12:14PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 56 | 74.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX241018P00055000 | 2024-09-12 2:16PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 30 | 114.45% |
| BSX241018P00060000 | 2024-09-27 2:50PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 93.75% |
| BSX241018P00067500 | 2024-09-16 11:18AM EDT | 67.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 6 | 80.47% |
| BSX241018P00070000 | 2024-09-25 12:05PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 60.35% |
| BSX241018P00072500 | 2024-09-17 11:06AM EDT | 72.50 | 0.23 | 0.00 | 0.35 | 0.00 | - | 10 | 566 | 52.54% |
| BSX241018P00075000 | 2024-10-07 11:26AM EDT | 75.00 | 0.03 | 0.00 | 0.15 | -0.08 | -72.73% | 5 | 761 | 41.60% |
| BSX241018P00076000 | 2024-10-02 10:02AM EDT | 76.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 54.98% |
| BSX241018P00077000 | 2024-10-01 3:27PM EDT | 77.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 36.43% |
| BSX241018P00077500 | 2024-10-07 11:26AM EDT | 77.50 | 0.08 | 0.00 | 0.25 | -0.04 | -33.33% | 37 | 1,275 | 36.52% |
| BSX241018P00078000 | 2024-10-07 10:23AM EDT | 78.00 | 0.11 | 0.00 | 0.45 | +0.09 | +450.00% | 1 | 2 | 41.11% |
| BSX241018P00079000 | 2024-09-30 2:33PM EDT | 79.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 10 | 35.11% |
| BSX241018P00079500 | 2024-09-24 1:00PM EDT | 79.50 | 0.30 | 0.10 | 0.70 | 0.00 | - | - | 2 | 40.43% |
| BSX241018P00080000 | 2024-10-07 11:05AM EDT | 80.00 | 0.20 | 0.10 | 0.40 | -0.13 | -39.39% | 1 | 871 | 30.47% |
| BSX241018P00080500 | 2024-10-02 10:02AM EDT | 80.50 | 0.46 | 0.30 | 0.40 | 0.00 | - | 1 | 56 | 28.13% |
| BSX241018P00081000 | 2024-10-01 2:12PM EDT | 81.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 4 | 10 | 26.95% |
| BSX241018P00081500 | 2024-10-07 3:42PM EDT | 81.50 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 7 | 36 | 26.71% |
| BSX241018P00082000 | 2024-10-07 3:42PM EDT | 82.00 | 0.60 | 0.45 | 0.95 | +0.01 | +1.69% | 4 | 76 | 31.89% |
| BSX241018P00082500 | 2024-10-07 11:16AM EDT | 82.50 | 0.53 | 0.60 | 0.80 | -0.19 | -26.39% | 33 | 1,320 | 26.07% |
| BSX241018P00083000 | 2024-10-07 3:48PM EDT | 83.00 | 0.90 | 0.65 | 1.15 | -0.33 | -26.83% | 3,036 | 314 | 29.18% |
| BSX241018P00084000 | 2024-10-07 2:26PM EDT | 84.00 | 1.05 | 1.10 | 1.25 | -0.25 | -19.23% | 8 | 179 | 23.73% |
| BSX241018P00085000 | 2024-10-07 12:06PM EDT | 85.00 | 1.40 | 1.55 | 1.75 | -0.40 | -22.22% | 40 | 502 | 23.44% |
| BSX241018P00086000 | 2024-10-02 1:34PM EDT | 86.00 | 2.40 | 1.75 | 2.35 | 0.00 | - | - | 9 | 22.95% |
| BSX241018P00087500 | 2024-09-24 9:31AM EDT | 87.50 | 4.20 | 3.00 | 4.20 | 0.00 | - | 1 | 2 | 37.60% |
| BSX241018P00090000 | 2024-09-19 9:46AM EDT | 90.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | - | 1 | 23.63% |
© 2024 Yahoo. All rights reserved.