Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250321C00120000 | 2024-08-02 10:00AM EDT | 120.00 | 118.60 | 121.60 | 125.90 | 0.00 | - | 1 | 0 | 95.95% |
| BDX250321C00190000 | 2024-09-04 10:10AM EDT | 190.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250321C00210000 | 2024-08-26 1:17PM EDT | 210.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250321C00220000 | 2024-08-20 3:50PM EDT | 220.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250321C00230000 | 2024-08-01 10:31AM EDT | 230.00 | 17.80 | 23.40 | 25.80 | 0.00 | - | - | 1 | 35.83% |
| BDX250321C00235000 | 2024-08-29 12:18PM EDT | 235.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| BDX250321C00240000 | 2024-09-11 10:41AM EDT | 240.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BDX250321C00245000 | 2024-09-11 10:16AM EDT | 245.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BDX250321C00250000 | 2024-09-10 9:55AM EDT | 250.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BDX250321C00255000 | 2024-08-23 3:00PM EDT | 255.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX250321C00260000 | 2024-09-06 10:09AM EDT | 260.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BDX250321C00265000 | 2024-08-13 11:20AM EDT | 265.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX250321C00270000 | 2024-08-19 9:30AM EDT | 270.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BDX250321C00275000 | 2024-08-13 10:46AM EDT | 275.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX250321C00280000 | 2024-08-12 10:30AM EDT | 280.00 | 3.35 | 1.30 | 1.85 | 0.00 | - | 1 | 7 | 19.93% |
| BDX250321C00285000 | 2024-08-26 10:33AM EDT | 285.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX250321C00290000 | 2024-08-19 9:30AM EDT | 290.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BDX250321C00295000 | 2024-08-19 9:30AM EDT | 295.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BDX250321C00300000 | 2024-08-01 9:30AM EDT | 300.00 | 1.10 | 0.00 | 3.00 | 0.00 | - | - | 10 | 28.55% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250321P00170000 | 2024-08-22 10:18AM EDT | 170.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX250321P00175000 | 2024-08-21 9:30AM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX250321P00180000 | 2024-08-21 9:30AM EDT | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BDX250321P00185000 | 2024-08-01 11:16AM EDT | 185.00 | 2.80 | 0.20 | 3.40 | 0.00 | - | - | 2 | 30.51% |
| BDX250321P00190000 | 2024-08-02 10:22AM EDT | 190.00 | 2.73 | 0.05 | 3.70 | 0.00 | - | 1 | 4 | 28.83% |
| BDX250321P00195000 | 2024-08-14 1:18PM EDT | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX250321P00200000 | 2024-08-01 11:08AM EDT | 200.00 | 5.10 | 0.35 | 4.40 | 0.00 | - | - | 3 | 25.45% |
| BDX250321P00205000 | 2024-08-22 2:41PM EDT | 205.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BDX250321P00210000 | 2024-09-11 2:12PM EDT | 210.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX250321P00215000 | 2024-08-21 11:41AM EDT | 215.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BDX250321P00220000 | 2024-08-23 11:38AM EDT | 220.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BDX250321P00225000 | 2024-09-11 1:15PM EDT | 225.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BDX250321P00230000 | 2024-09-11 1:04PM EDT | 230.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BDX250321P00235000 | 2024-09-11 1:04PM EDT | 235.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX250321P00240000 | 2024-09-10 2:08PM EDT | 240.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX250321P00245000 | 2024-09-09 3:26PM EDT | 245.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX250321P00250000 | 2024-09-04 3:50PM EDT | 250.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250321P00255000 | 2024-09-03 3:46PM EDT | 255.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.