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 | 2024-10-10 9:46AM EDT | 65.00 | 21.60 | 22.00 | 24.10 | 0.00 | - | 1 | 2 | 186.13% |
| BSX241018C00067500 | 2024-10-11 3:53PM EDT | 67.50 | 19.52 | 19.50 | 20.80 | +8.47 | +76.65% | 1 | 1 | 144.73% |
| BSX241018C00070000 | 2024-10-02 3:02PM EDT | 70.00 | 14.62 | 17.00 | 18.70 | 0.00 | - | 3 | 2 | 139.65% |
| BSX241018C00075000 | 2024-09-26 11:34AM EDT | 75.00 | 8.20 | 12.00 | 13.50 | 0.00 | - | 1 | 11 | 101.37% |
| BSX241018C00077500 | 2024-10-11 2:55PM EDT | 77.50 | 9.36 | 9.50 | 11.00 | +1.26 | +15.56% | 2 | 485 | 85.06% |
| BSX241018C00078000 | 2024-10-03 11:53AM EDT | 78.00 | 9.10 | 9.00 | 11.20 | +1.82 | +25.00% | 1 | 10 | 95.12% |
| BSX241018C00079500 | 2024-09-30 12:48PM EDT | 79.50 | 4.11 | 7.50 | 7.90 | 0.00 | - | - | 1 | 56.54% |
| BSX241018C00080000 | 2024-10-11 3:56PM EDT | 80.00 | 7.20 | 7.00 | 7.50 | +1.27 | +21.42% | 492 | 984 | 58.40% |
| BSX241018C00081500 | 2024-09-27 10:07AM EDT | 81.50 | 2.90 | 5.50 | 7.70 | 0.00 | - | 2 | 16 | 69.78% |
| BSX241018C00082000 | 2024-10-01 3:06PM EDT | 82.00 | 2.80 | 5.10 | 5.40 | 0.00 | - | 1 | 15 | 41.99% |
| BSX241018C00082500 | 2024-10-11 3:11PM EDT | 82.50 | 4.70 | 4.60 | 4.90 | +0.98 | +26.34% | 45 | 2,726 | 39.01% |
| BSX241018C00083000 | 2024-10-11 3:05PM EDT | 83.00 | 4.13 | 4.10 | 4.40 | +0.93 | +29.06% | 21 | 74 | 35.99% |
| BSX241018C00084000 | 2024-10-11 3:05PM EDT | 84.00 | 3.18 | 3.20 | 3.50 | +0.69 | +27.71% | 29 | 206 | 33.20% |
| BSX241018C00085000 | 2024-10-11 2:20PM EDT | 85.00 | 2.27 | 2.35 | 2.95 | +0.47 | +26.11% | 76 | 4,742 | 38.57% |
| BSX241018C00086000 | 2024-10-11 2:39PM EDT | 86.00 | 1.45 | 1.60 | 1.75 | +0.35 | +31.82% | 1 | 551 | 25.20% |
| BSX241018C00087000 | 2024-10-11 3:58PM EDT | 87.00 | 0.96 | 0.95 | 1.05 | +0.36 | +60.00% | 70 | 64 | 22.46% |
| BSX241018C00087500 | 2024-10-11 2:09PM EDT | 87.50 | 0.75 | 0.65 | 0.80 | +0.30 | +66.67% | 94 | 3,373 | 22.12% |
| BSX241018C00089000 | 2024-10-10 9:40AM EDT | 89.00 | 0.34 | 0.15 | 0.30 | +0.14 | +70.00% | 8 | 69 | 21.49% |
| BSX241018C00090000 | 2024-10-11 3:56PM EDT | 90.00 | 0.10 | 0.05 | 0.30 | +0.03 | +42.86% | 468 | 881 | 27.59% |
| BSX241018C00095000 | 2024-09-23 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 26 | 54.39% |
| BSX241018C00110000 | 2024-10-09 1:27PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 86 | 91.41% |
| BSX241018C00115000 | 2024-10-09 12:57PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 95.70% |
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 | 171.48% |
| BSX241018P00060000 | 2024-09-27 2:50PM EDT | 60.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 19 | 182.71% |
| BSX241018P00067500 | 2024-09-16 11:18AM EDT | 67.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 6 | 106.25% |
| BSX241018P00070000 | 2024-10-11 2:42PM EDT | 70.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 118.56% |
| BSX241018P00072500 | 2024-10-11 2:41PM EDT | 72.50 | 0.10 | 0.00 | 1.10 | -0.13 | -56.52% | 2 | 566 | 112.31% |
| BSX241018P00075000 | 2024-10-09 1:23PM EDT | 75.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 752 | 93.95% |
| BSX241018P00076000 | 2024-10-02 10:02AM EDT | 76.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 90.14% |
| BSX241018P00077000 | 2024-10-10 9:40AM EDT | 77.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 64.26% |
| BSX241018P00077500 | 2024-10-07 11:26AM EDT | 77.50 | 0.08 | 0.00 | 0.40 | 0.00 | - | 37 | 1,270 | 61.62% |
| BSX241018P00078000 | 2024-10-07 10:23AM EDT | 78.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 58.98% |
| BSX241018P00079000 | 2024-09-30 2:33PM EDT | 79.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 10 | 76.17% |
| BSX241018P00079500 | 2024-09-24 1:00PM EDT | 79.50 | 0.30 | 0.05 | 0.40 | 0.00 | - | - | 2 | 52.44% |
| BSX241018P00080000 | 2024-10-09 1:23PM EDT | 80.00 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 1 | 868 | 45.02% |
| BSX241018P00080500 | 2024-10-02 10:02AM EDT | 80.50 | 0.46 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 42.38% |
| BSX241018P00081000 | 2024-10-01 2:12PM EDT | 81.00 | 0.09 | 0.00 | 0.15 | -0.36 | -80.00% | 1 | 10 | 39.84% |
| BSX241018P00081500 | 2024-10-10 1:51PM EDT | 81.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 39 | 37.21% |
| BSX241018P00082000 | 2024-10-10 1:30PM EDT | 82.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 10 | 162 | 41.99% |
| BSX241018P00082500 | 2024-10-10 9:32AM EDT | 82.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 1,315 | 31.93% |
| BSX241018P00083000 | 2024-10-10 12:22PM EDT | 83.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 7 | 3,097 | 31.74% |
| BSX241018P00084000 | 2024-10-11 3:35PM EDT | 84.00 | 0.22 | 0.15 | 0.25 | -0.17 | -43.59% | 7 | 181 | 27.93% |
| BSX241018P00085000 | 2024-10-11 1:06PM EDT | 85.00 | 0.40 | 0.25 | 0.35 | -0.28 | -41.18% | 51 | 446 | 24.85% |
| BSX241018P00086000 | 2024-10-11 10:28AM EDT | 86.00 | 0.55 | 0.45 | 0.60 | -0.51 | -48.11% | 15 | 69 | 23.98% |
| BSX241018P00087500 | 2024-10-11 2:16PM EDT | 87.50 | 1.20 | 1.00 | 1.20 | -3.00 | -71.43% | 9 | 2 | 22.12% |
| BSX241018P00090000 | 2024-10-09 9:46AM EDT | 90.00 | 4.60 | 2.00 | 3.10 | 0.00 | - | 1 | 2 | 24.02% |
© 2024 Yahoo. All rights reserved.