© 2024 All rights reserved.
Yahoo Finance
Yahoo FinanceBoston Scientific Corporation (BSX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX241025C00074000 | 2024-10-09 9:46AM EDT | 74.00 | 11.80 | 13.10 | 13.60 | 0.00 | - | - | 1 | 56.93% |
| BSX241025C00076000 | 2024-09-11 9:31AM EDT | 76.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BSX241025C00079000 | 2024-09-19 1:46PM EDT | 79.00 | 6.23 | 8.20 | 8.50 | 0.00 | - | - | 1 | 44.63% |
| BSX241025C00080000 | 2024-10-15 10:36AM EDT | 80.00 | 7.93 | 7.30 | 7.60 | -0.05 | -0.63% | 17 | 583 | 43.85% |
| BSX241025C00081000 | 2024-10-14 11:44AM EDT | 81.00 | 7.00 | 6.40 | 6.60 | 0.00 | - | 23 | 19 | 39.31% |
| BSX241025C00082000 | 2024-10-09 3:18PM EDT | 82.00 | 5.30 | 5.50 | 5.80 | 0.00 | - | 5 | 64 | 40.09% |
| BSX241025C00083000 | 2024-10-11 2:17PM EDT | 83.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 1 | 81 | 37.31% |
| BSX241025C00084000 | 2024-10-11 2:51PM EDT | 84.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | 31 | 3,221 | 36.04% |
| BSX241025C00085000 | 2024-10-14 3:48PM EDT | 85.00 | 3.68 | 3.20 | 3.40 | 0.00 | - | 4 | 88 | 35.69% |
| BSX241025C00086000 | 2024-10-15 11:05AM EDT | 86.00 | 2.55 | 2.55 | 2.65 | -0.25 | -8.93% | 4 | 79 | 33.33% |
| BSX241025C00087000 | 2024-10-15 10:21AM EDT | 87.00 | 2.20 | 1.95 | 2.05 | -0.08 | -3.51% | 1 | 133 | 32.37% |
| BSX241025C00088000 | 2024-10-14 2:58PM EDT | 88.00 | 1.70 | 1.45 | 1.55 | 0.00 | - | 29 | 58 | 31.79% |
| BSX241025C00089000 | 2024-10-15 11:01AM EDT | 89.00 | 1.11 | 1.05 | 1.10 | -0.19 | -14.62% | 3,030 | 52 | 30.62% |
| BSX241025C00090000 | 2024-10-15 9:41AM EDT | 90.00 | 0.94 | 0.70 | 0.80 | -0.06 | -6.00% | 3 | 98 | 30.66% |
| BSX241025C00091000 | 2024-10-14 2:12PM EDT | 91.00 | 0.62 | 0.50 | 0.55 | 0.00 | - | 1 | 85 | 30.27% |
| BSX241025C00092000 | 2024-10-15 11:05AM EDT | 92.00 | 0.39 | 0.30 | 0.40 | -0.06 | -13.33% | 6 | 103 | 30.91% |
| BSX241025C00093000 | 2024-10-14 11:30AM EDT | 93.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 3 | 31.89% |
| BSX241025C00094000 | 2024-10-11 1:21PM EDT | 94.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 31.84% |
| BSX241025C00095000 | 2024-10-15 9:31AM EDT | 95.00 | 0.09 | 0.00 | 0.15 | -0.03 | -25.00% | 8 | 572 | 32.81% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX241025P00070000 | 2024-10-10 10:56AM EDT | 70.00 | 0.05 | - | 0.40 | 0.00 | - | - | 1 | 87.89% |
| BSX241025P00074000 | 2024-10-14 10:54AM EDT | 74.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 61.13% |
| BSX241025P00075000 | 2024-10-03 10:10AM EDT | 75.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 59.77% |
| BSX241025P00076000 | 2024-10-10 10:17AM EDT | 76.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 55.66% |
| BSX241025P00077000 | 2024-10-11 10:12AM EDT | 77.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 23 | 28 | 47.75% |
| BSX241025P00078000 | 2024-10-14 10:54AM EDT | 78.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 46.29% |
| BSX241025P00079000 | 2024-10-07 11:56AM EDT | 79.00 | 0.55 | 0.20 | 0.25 | 0.00 | - | 26 | 117 | 42.19% |
| BSX241025P00080000 | 2024-10-14 11:13AM EDT | 80.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 24 | 53 | 41.80% |
| BSX241025P00081000 | 2024-10-09 10:55AM EDT | 81.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 27 | 16 | 39.01% |
| BSX241025P00081500 | 2024-10-10 9:40AM EDT | 81.50 | 0.65 | 0.35 | 0.45 | 0.00 | - | - | 4 | 38.18% |
| BSX241025P00082000 | 2024-10-11 1:27PM EDT | 82.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 28 | 72 | 37.21% |
| BSX241025P00083000 | 2024-10-14 12:28PM EDT | 83.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | 3 | 62 | 35.94% |
| BSX241025P00084000 | 2024-10-14 12:28PM EDT | 84.00 | 0.86 | 0.75 | 0.85 | 0.00 | - | 1 | 61 | 34.84% |
| BSX241025P00085000 | 2024-10-14 11:13AM EDT | 85.00 | 0.97 | 1.05 | 1.15 | 0.00 | - | 24 | 39 | 34.62% |
| BSX241025P00086000 | 2024-10-15 10:18AM EDT | 86.00 | 1.30 | 1.35 | 1.45 | -0.05 | -3.70% | 3,016 | 42 | 33.15% |
| BSX241025P00087000 | 2024-10-15 10:52AM EDT | 87.00 | 1.80 | 1.80 | 1.85 | +0.10 | +5.88% | 5 | 100 | 32.23% |
| BSX241025P00088000 | 2024-10-15 10:54AM EDT | 88.00 | 2.25 | 2.30 | 2.40 | +0.15 | +7.14% | 10 | 73 | 32.47% |