Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220C00120000 | 2024-10-04 1:48PM EDT | 120.00 | 119.56 | 117.10 | 121.40 | -2.24 | -1.84% | 2 | 1 | 85.42% |
| BDX241220C00130000 | 2024-08-08 12:38PM EDT | 130.00 | 105.00 | 101.30 | 105.90 | 0.00 | - | 2 | 2 | 0.00% |
| BDX241220C00190000 | 2024-06-10 10:16AM EDT | 190.00 | 54.70 | 34.70 | 38.30 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241220C00200000 | 2024-09-24 10:20AM EDT | 200.00 | 39.00 | 38.90 | 42.00 | 0.00 | - | 1 | 2 | 40.77% |
| BDX241220C00205000 | 2024-08-05 9:36AM EDT | 205.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BDX241220C00210000 | 2024-08-16 2:56PM EDT | 210.00 | 32.00 | 27.70 | 30.10 | 0.00 | - | 1 | 6 | 25.65% |
| BDX241220C00215000 | 2024-08-05 9:36AM EDT | 215.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BDX241220C00220000 | 2024-08-02 11:55AM EDT | 220.00 | 27.70 | 25.20 | 29.50 | 0.00 | - | 1 | 3 | 45.70% |
| BDX241220C00225000 | 2024-09-23 10:23AM EDT | 225.00 | 15.00 | 18.60 | 20.90 | 0.00 | - | 1 | 5 | 31.46% |
| BDX241220C00230000 | 2024-09-24 11:19AM EDT | 230.00 | 14.20 | 13.30 | 16.60 | 0.00 | - | 3 | 31 | 28.28% |
| BDX241220C00235000 | 2024-10-04 11:20AM EDT | 235.00 | 11.60 | 12.10 | 14.40 | -1.90 | -14.07% | 28 | 66 | 29.56% |
| BDX241220C00240000 | 2024-10-04 12:16PM EDT | 240.00 | 9.10 | 9.00 | 9.70 | -1.10 | -10.78% | 23 | 61 | 24.28% |
| BDX241220C00245000 | 2024-10-04 10:50AM EDT | 245.00 | 7.00 | 6.60 | 8.90 | -2.32 | -24.89% | 13 | 46 | 27.27% |
| BDX241220C00250000 | 2024-09-27 12:07PM EDT | 250.00 | 7.20 | 4.20 | 6.50 | 0.00 | - | 2 | 217 | 25.75% |
| BDX241220C00255000 | 2024-10-02 12:46PM EDT | 255.00 | 4.34 | 3.30 | 3.90 | 0.00 | - | 2 | 65 | 22.65% |
| BDX241220C00260000 | 2024-09-27 3:51PM EDT | 260.00 | 3.30 | 2.25 | 2.80 | 0.00 | - | 1 | 85 | 22.50% |
| BDX241220C00265000 | 2024-10-02 12:46PM EDT | 265.00 | 2.41 | 1.35 | 1.95 | 0.00 | - | 2 | 476 | 22.32% |
| BDX241220C00270000 | 2024-09-27 3:24PM EDT | 270.00 | 1.37 | 0.85 | 1.35 | 0.00 | - | 11 | 37 | 22.26% |
| BDX241220C00275000 | 2024-09-27 10:37AM EDT | 275.00 | 0.80 | 0.55 | 0.95 | 0.00 | - | 10 | 359 | 22.40% |
| BDX241220C00280000 | 2024-09-30 11:05AM EDT | 280.00 | 0.50 | 0.15 | 2.60 | 0.00 | - | 2 | 114 | 32.20% |
| BDX241220C00285000 | 2024-09-06 3:28PM EDT | 285.00 | 0.58 | 0.05 | 0.85 | 0.00 | - | 1 | 83 | 25.78% |
| BDX241220C00290000 | 2024-08-23 12:26PM EDT | 290.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 26.15% |
| BDX241220C00300000 | 2024-06-24 11:33AM EDT | 300.00 | 0.50 | 0.05 | 2.65 | 0.00 | - | 26 | 27 | 41.15% |
| BDX241220C00305000 | 2024-05-06 12:53PM EDT | 305.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | - | 1 | 42.24% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220P00120000 | 2024-06-25 1:09PM EDT | 120.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 6 | 83.37% |
| BDX241220P00180000 | 2024-10-04 12:10PM EDT | 180.00 | 0.25 | 0.10 | 0.65 | +0.02 | +8.70% | 1 | 7 | 36.43% |
| BDX241220P00185000 | 2024-09-24 1:46PM EDT | 185.00 | 0.30 | 0.15 | 1.00 | 0.00 | - | 1 | 10 | 36.66% |
| BDX241220P00190000 | 2024-09-27 1:18PM EDT | 190.00 | 0.58 | 0.20 | 1.20 | 0.00 | - | 5 | 5 | 35.01% |
| BDX241220P00195000 | 2024-09-30 12:53PM EDT | 195.00 | 0.79 | 0.65 | 2.70 | 0.00 | - | 1 | 17 | 39.96% |
| BDX241220P00200000 | 2024-10-03 1:43PM EDT | 200.00 | 1.20 | 0.95 | 3.10 | 0.00 | - | 1 | 56 | 38.03% |
| BDX241220P00205000 | 2024-09-30 12:06PM EDT | 205.00 | 1.29 | 0.30 | 3.50 | 0.00 | - | 12 | 33 | 35.83% |
| BDX241220P00210000 | 2024-09-16 1:08PM EDT | 210.00 | 2.45 | 1.65 | 2.00 | 0.00 | - | 2 | 133 | 26.19% |
| BDX241220P00215000 | 2024-09-30 12:06PM EDT | 215.00 | 2.27 | 2.25 | 2.65 | 0.00 | - | 13 | 20 | 25.20% |
| BDX241220P00220000 | 2024-10-04 2:04PM EDT | 220.00 | 3.40 | 2.00 | 3.50 | +0.18 | +5.59% | 49 | 68 | 24.25% |
| BDX241220P00225000 | 2024-10-03 3:43PM EDT | 225.00 | 4.90 | 2.35 | 4.60 | -0.10 | -2.00% | 1 | 95 | 23.33% |
| BDX241220P00230000 | 2024-10-04 9:41AM EDT | 230.00 | 6.50 | 5.50 | 6.20 | +0.85 | +15.04% | 4 | 122 | 22.93% |
| BDX241220P00235000 | 2024-10-01 3:45PM EDT | 235.00 | 6.43 | 7.30 | 7.60 | 0.00 | - | 5 | 99 | 21.19% |
| BDX241220P00240000 | 2024-10-04 2:14PM EDT | 240.00 | 9.90 | 9.30 | 10.10 | +0.71 | +7.73% | 6 | 42 | 21.11% |
| BDX241220P00245000 | 2024-10-04 2:14PM EDT | 245.00 | 12.60 | 11.10 | 13.70 | +0.10 | +0.80% | 4 | 32 | 22.63% |
| BDX241220P00250000 | 2024-10-01 2:02PM EDT | 250.00 | 13.54 | 13.50 | 16.40 | 0.00 | - | 1 | 7 | 21.07% |
| BDX241220P00260000 | 2024-07-10 12:16PM EDT | 260.00 | 40.37 | 24.20 | 28.00 | 0.00 | - | 92 | 92 | 32.25% |
© 2024 Yahoo. All rights reserved.