Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117C00120000 | 2024-09-09 10:16AM EDT | 120.00 | 116.68 | 114.90 | 118.90 | 0.00 | - | 2 | 2 | 74.96% |
| BDX250117C00130000 | 2024-08-01 3:10PM EDT | 130.00 | 108.19 | 111.10 | 115.50 | 0.00 | - | - | 0 | 100.32% |
| BDX250117C00150000 | 2024-07-30 3:32PM EDT | 150.00 | 93.75 | 90.20 | 94.40 | 0.00 | - | 2 | 9 | 77.89% |
| BDX250117C00170000 | 2024-03-13 3:20PM EDT | 170.00 | 75.98 | 69.60 | 74.00 | 0.00 | - | 1 | 3 | 60.13% |
| BDX250117C00175000 | 2024-06-10 9:30AM EDT | 175.00 | 68.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BDX250117C00180000 | 2024-07-10 10:04AM EDT | 180.00 | 46.90 | 56.40 | 59.60 | 0.00 | - | 1 | 11 | 45.76% |
| BDX250117C00185000 | 2024-08-23 3:58PM EDT | 185.00 | 54.15 | 52.40 | 55.10 | 0.00 | - | 1 | 3 | 44.02% |
| BDX250117C00190000 | 2024-08-09 9:32AM EDT | 190.00 | 49.55 | 44.60 | 48.50 | 0.00 | - | 40 | 51 | 35.66% |
| BDX250117C00200000 | 2024-08-29 9:30AM EDT | 200.00 | 44.00 | 39.20 | 40.90 | 0.00 | - | 1 | 38 | 36.19% |
| BDX250117C00210000 | 2024-09-11 9:48AM EDT | 210.00 | 28.80 | 31.00 | 31.70 | -0.10 | -0.35% | 2 | 14 | 31.27% |
| BDX250117C00220000 | 2024-09-12 10:44AM EDT | 220.00 | 21.10 | 23.10 | 23.80 | -0.90 | -4.09% | 1 | 46 | 28.45% |
| BDX250117C00230000 | 2024-09-11 3:58PM EDT | 230.00 | 15.60 | 16.30 | 16.80 | 0.00 | - | 4 | 71 | 26.00% |
| BDX250117C00240000 | 2024-09-10 11:13AM EDT | 240.00 | 11.40 | 10.60 | 10.90 | 0.00 | - | 22 | 176 | 23.79% |
| BDX250117C00250000 | 2024-09-12 2:28PM EDT | 250.00 | 6.50 | 6.30 | 6.60 | -0.35 | -5.11% | 4 | 455 | 22.34% |
| BDX250117C00260000 | 2024-09-12 10:45AM EDT | 260.00 | 2.91 | 3.40 | 3.80 | -0.07 | -2.35% | 1 | 503 | 21.56% |
| BDX250117C00270000 | 2024-09-05 3:15PM EDT | 270.00 | 1.85 | 1.65 | 1.90 | 0.00 | - | 1 | 411 | 20.51% |
| BDX250117C00280000 | 2024-09-03 10:04AM EDT | 280.00 | 1.48 | 0.70 | 0.95 | 0.00 | - | 7 | 350 | 20.15% |
| BDX250117C00290000 | 2024-09-06 2:18PM EDT | 290.00 | 0.54 | 0.15 | 0.75 | 0.00 | - | 1 | 303 | 21.99% |
| BDX250117C00300000 | 2024-08-06 2:37PM EDT | 300.00 | 1.10 | 0.00 | 2.35 | 0.00 | - | 1 | 283 | 32.12% |
| BDX250117C00310000 | 2024-08-08 12:26PM EDT | 310.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 3 | 58 | 34.30% |
| BDX250117C00320000 | 2024-06-06 9:39AM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 166 | 29.64% |
| BDX250117C00330000 | 2024-05-01 1:27PM EDT | 330.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 4 | 45 | 34.34% |
| BDX250117C00340000 | 2024-07-09 9:30AM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 34.13% |
| BDX250117C00350000 | 2023-11-20 1:04PM EDT | 350.00 | 1.30 | 0.20 | 3.10 | 0.00 | - | 1 | 36 | 48.63% |
| BDX250117C00360000 | 2023-10-30 3:35PM EDT | 360.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BDX250117C00370000 | 2023-09-13 10:14AM EDT | 370.00 | 2.60 | 1.90 | 2.15 | 0.00 | - | 1 | 23 | 49.09% |
| BDX250117C00380000 | 2023-08-22 2:03PM EDT | 380.00 | 3.20 | 1.65 | 1.85 | 0.00 | - | 105 | 102 | 49.63% |
| BDX250117C00390000 | 2023-08-29 11:30AM EDT | 390.00 | 3.10 | 0.60 | 2.55 | 0.00 | - | 1 | 113 | 50.01% |
| BDX250117C00420000 | 2023-08-31 2:34PM EDT | 420.00 | 1.15 | 0.10 | 2.10 | 0.00 | - | - | 3 | 52.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117P00110000 | 2024-09-09 1:38PM EDT | 110.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 3 | 50 | 54.00% |
| BDX250117P00115000 | 2023-11-07 2:08PM EDT | 115.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 2 | 18 | 72.36% |
| BDX250117P00120000 | 2023-11-06 12:19PM EDT | 120.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | - | 1 | 69.07% |
| BDX250117P00130000 | 2022-11-08 2:56PM EDT | 130.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | - | 1 | 73.47% |
| BDX250117P00135000 | 2023-12-22 3:46PM EDT | 135.00 | 0.55 | 0.00 | 1.85 | 0.00 | - | 4 | 0 | 53.66% |
| BDX250117P00140000 | 2023-12-21 4:31PM EDT | 140.00 | 0.70 | 0.30 | 1.30 | 0.00 | - | - | 10 | 54.16% |
| BDX250117P00150000 | 2023-10-30 1:18PM EDT | 150.00 | 1.80 | 0.30 | 2.60 | 0.00 | - | 1 | 1 | 56.49% |
| BDX250117P00155000 | 2024-04-15 10:26AM EDT | 155.00 | 1.05 | 0.05 | 0.80 | 0.00 | - | 10 | 58 | 40.80% |
| BDX250117P00160000 | 2024-05-22 2:50PM EDT | 160.00 | 0.60 | 0.05 | 1.60 | 0.00 | - | 1 | 2 | 44.21% |
| BDX250117P00165000 | 2024-09-06 1:52PM EDT | 165.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 33 | 35.11% |
| BDX250117P00170000 | 2024-09-11 9:35AM EDT | 170.00 | 0.40 | 0.10 | 1.75 | 0.00 | - | 15 | 162 | 39.34% |
| BDX250117P00175000 | 2024-07-10 2:24PM EDT | 175.00 | 1.29 | 0.35 | 3.10 | 0.00 | - | 2 | 679 | 42.76% |
| BDX250117P00180000 | 2024-08-01 1:32PM EDT | 180.00 | 1.15 | 0.45 | 2.55 | 0.00 | - | 1 | 201 | 37.43% |
| BDX250117P00185000 | 2024-09-04 2:35PM EDT | 185.00 | 0.95 | 0.70 | 1.00 | 0.00 | - | 1 | 177 | 27.04% |
| BDX250117P00190000 | 2024-09-09 1:38PM EDT | 190.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 3 | 590 | 25.71% |
| BDX250117P00195000 | 2024-08-30 11:55AM EDT | 195.00 | 1.10 | 1.30 | 1.55 | 0.00 | - | 2 | 186 | 24.85% |
| BDX250117P00200000 | 2024-09-10 2:39PM EDT | 200.00 | 2.09 | 1.80 | 2.05 | 0.00 | - | 1 | 279 | 24.22% |
| BDX250117P00210000 | 2024-09-09 3:19PM EDT | 210.00 | 3.12 | 3.00 | 3.40 | 0.00 | - | 2 | 682 | 22.72% |
| BDX250117P00220000 | 2024-09-03 1:12PM EDT | 220.00 | 3.60 | 5.00 | 5.40 | 0.00 | - | 1 | 321 | 21.05% |
| BDX250117P00230000 | 2024-09-11 12:14PM EDT | 230.00 | 9.50 | 7.90 | 8.20 | 0.00 | - | 1 | 711 | 19.01% |
| BDX250117P00240000 | 2024-09-12 2:34PM EDT | 240.00 | 12.30 | 12.10 | 12.30 | -3.20 | -20.65% | 3 | 460 | 16.92% |
| BDX250117P00250000 | 2024-09-04 12:52PM EDT | 250.00 | 15.90 | 17.80 | 18.40 | 0.00 | - | 8 | 321 | 15.38% |
| BDX250117P00260000 | 2024-05-01 3:54PM EDT | 260.00 | 28.82 | 27.50 | 31.80 | 0.00 | - | 4 | 62 | 27.75% |
| BDX250117P00270000 | 2024-02-20 3:29PM EDT | 270.00 | 31.11 | 30.30 | 33.50 | 0.00 | - | 1 | 36 | 0.00% |
| BDX250117P00280000 | 2024-07-02 3:48PM EDT | 280.00 | 50.74 | 41.80 | 46.20 | 0.00 | - | 1 | 1 | 20.50% |
| BDX250117P00290000 | 2023-09-29 10:07AM EDT | 290.00 | 35.50 | 41.30 | 42.60 | 0.00 | - | 13 | 42 | 0.00% |
| BDX250117P00300000 | 2023-08-10 10:03AM EDT | 300.00 | 28.90 | 36.30 | 37.60 | 0.00 | - | - | 29 | 0.00% |
| BDX250117P00310000 | 2023-10-30 12:18PM EDT | 310.00 | 60.15 | 72.40 | 76.80 | 0.00 | - | 2 | 0 | 32.03% |
| BDX250117P00330000 | 2023-08-03 11:07AM EDT | 330.00 | 57.10 | 51.20 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250117P00340000 | 2023-10-30 12:12PM EDT | 340.00 | 90.90 | 102.20 | 107.00 | 0.00 | - | 16 | 0 | 40.66% |
| BDX250117P00350000 | 2022-10-12 3:49PM EDT | 350.00 | 128.20 | 120.00 | 124.50 | 0.00 | - | - | 0 | 61.30% |
| BDX250117P00390000 | 2023-11-09 1:48PM EDT | 390.00 | 154.00 | 155.00 | 160.00 | 0.00 | - | 1 | 0 | 54.11% |
© 2024 Yahoo. All rights reserved.