Becton, Dickinson and Company (BDX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241018C00120000 | 2024-08-28 10:44AM EDT | 120.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241018C00125000 | 2024-08-27 2:55PM EDT | 125.00 | 113.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241018C00130000 | 2024-08-16 2:08PM EDT | 130.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241018C00135000 | 2024-08-16 2:09PM EDT | 135.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241018C00140000 | 2024-08-16 2:43PM EDT | 140.00 | 97.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241018C00160000 | 2024-08-19 12:25PM EDT | 160.00 | 77.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241018C00225000 | 2024-09-11 10:09AM EDT | 225.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241018C00230000 | 2024-09-10 9:50AM EDT | 230.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241018C00235000 | 2024-09-11 12:11PM EDT | 235.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BDX241018C00240000 | 2024-09-11 12:30PM EDT | 240.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BDX241018C00245000 | 2024-09-11 11:45AM EDT | 245.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX241018C00250000 | 2024-09-11 1:10PM EDT | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX241018C00255000 | 2024-09-11 10:28AM EDT | 255.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BDX241018C00260000 | 2024-09-04 3:52PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX241018C00265000 | 2024-09-04 11:51AM EDT | 265.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BDX241018C00270000 | 2024-08-06 9:51AM EDT | 270.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| BDX241018C00275000 | 2024-08-07 3:49PM EDT | 275.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 21.49% |
| BDX241018C00280000 | 2024-07-30 1:58PM EDT | 280.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | - | 1 | 44.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241018P00195000 | 2024-08-29 3:59PM EDT | 195.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BDX241018P00200000 | 2024-09-06 3:41PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX241018P00205000 | 2024-09-11 9:39AM EDT | 205.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX241018P00210000 | 2024-09-06 12:14PM EDT | 210.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BDX241018P00215000 | 2024-09-11 11:45AM EDT | 215.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BDX241018P00220000 | 2024-09-11 3:57PM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BDX241018P00225000 | 2024-09-11 3:26PM EDT | 225.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BDX241018P00230000 | 2024-09-11 12:19PM EDT | 230.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BDX241018P00235000 | 2024-09-11 9:35AM EDT | 235.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BDX241018P00240000 | 2024-09-11 9:35AM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BDX241018P00245000 | 2024-09-09 1:29PM EDT | 245.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.