Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240119C00115000 | 2023-10-24 8:54AM EST | 115.00 | 142.80 | 119.60 | 124.40 | 0.00 | - | - | 1 | 120.22% |
| BDX240119C00150000 | 2021-11-10 6:57AM EST | 150.00 | 100.96 | 96.20 | 100.80 | 0.00 | - | - | 20 | 148.01% |
| BDX240119C00160000 | 2021-11-11 3:58PM EST | 160.00 | 88.00 | 87.60 | 91.20 | 0.00 | - | 1 | 2 | 137.83% |
| BDX240119C00170000 | 2023-05-30 9:10AM EST | 170.00 | 77.49 | 92.00 | 96.60 | 0.00 | - | 3 | 3 | 188.47% |
| BDX240119C00175000 | 2021-11-10 6:57AM EST | 175.00 | 72.70 | 75.80 | 80.10 | 0.00 | - | - | 2 | 132.34% |
| BDX240119C00180000 | 2023-11-10 11:00AM EST | 180.00 | 53.66 | 57.20 | 59.40 | 0.00 | - | 20 | 26 | 53.93% |
| BDX240119C00185000 | 2023-03-15 1:24PM EST | 185.00 | 58.60 | 76.50 | 79.40 | 0.00 | - | - | 15 | 157.06% |
| BDX240119C00190000 | 2023-11-09 9:35AM EST | 190.00 | 44.10 | 46.90 | 49.80 | 0.00 | - | 3 | 4 | 48.73% |
| BDX240119C00195000 | 2023-03-15 1:24PM EST | 195.00 | 50.50 | 67.00 | 70.40 | 0.00 | - | - | 15 | 143.45% |
| BDX240119C00200000 | 2023-11-10 12:54PM EST | 200.00 | 34.60 | 38.00 | 39.60 | 0.00 | - | 1 | 26 | 38.77% |
| BDX240119C00210000 | 2023-08-04 2:47PM EST | 210.00 | 65.52 | 69.50 | 74.20 | 0.00 | - | 16 | 17 | 180.14% |
| BDX240119C00220000 | 2023-11-22 12:05PM EST | 220.00 | 19.00 | 19.60 | 19.90 | 0.00 | - | 5 | 51 | 23.56% |
| BDX240119C00230000 | 2023-11-22 12:05PM EST | 230.00 | 10.90 | 11.20 | 11.50 | 0.00 | - | 1 | 204 | 20.01% |
| BDX240119C00235000 | 2023-12-01 10:21AM EST | 235.00 | 7.40 | 7.60 | 7.90 | 0.00 | - | 2 | 82 | 18.44% |
| BDX240119C00240000 | 2023-12-04 11:16AM EST | 240.00 | 5.00 | 4.70 | 5.00 | +0.13 | +2.67% | 55 | 326 | 17.28% |
| BDX240119C00245000 | 2023-12-04 11:21AM EST | 245.00 | 3.00 | 2.70 | 2.95 | +0.20 | +7.14% | 27 | 341 | 16.67% |
| BDX240119C00250000 | 2023-12-04 11:18AM EST | 250.00 | 1.60 | 1.35 | 1.55 | +0.15 | +10.34% | 3 | 828 | 16.05% |
| BDX240119C00255000 | 2023-12-04 11:24AM EST | 255.00 | 0.80 | 0.60 | 0.80 | +0.30 | +60.00% | 82 | 692 | 16.00% |
| BDX240119C00260000 | 2023-11-30 12:33PM EST | 260.00 | 0.27 | 0.30 | 0.40 | 0.00 | - | 1 | 390 | 16.11% |
| BDX240119C00265000 | 2023-11-27 10:15AM EST | 265.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 771 | 18.24% |
| BDX240119C00270000 | 2023-12-01 9:49AM EST | 270.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 3,806 | 21.27% |
| BDX240119C00275000 | 2023-11-24 9:42AM EST | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 155 | 18.80% |
| BDX240119C00280000 | 2023-11-16 2:50PM EST | 280.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 777 | 29.57% |
| BDX240119C00285000 | 2023-11-09 11:40AM EST | 285.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 157 | 32.00% |
| BDX240119C00290000 | 2023-11-15 9:30AM EST | 290.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 1,292 | 34.35% |
| BDX240119C00295000 | 2023-11-06 3:40PM EST | 295.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 178 | 36.62% |
| BDX240119C00300000 | 2023-11-10 10:04AM EST | 300.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 869 | 38.82% |
| BDX240119C00305000 | 2023-10-27 8:52AM EST | 305.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 40.97% |
| BDX240119C00310000 | 2023-11-08 2:53PM EST | 310.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 558 | 31.45% |
| BDX240119C00315000 | 2023-09-18 1:46PM EST | 315.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 6 | 19 | 45.09% |
| BDX240119C00320000 | 2023-10-10 8:55AM EST | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 12.50% |
| BDX240119C00325000 | 2023-08-29 10:32AM EST | 325.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.00% |
| BDX240119C00330000 | 2023-09-01 10:51AM EST | 330.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 50.88% |
| BDX240119C00340000 | 2023-08-18 1:58PM EST | 340.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 67 | 54.52% |
| BDX240119C00350000 | 2023-07-26 1:29PM EST | 350.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 53 | 12 | 51.86% |
| BDX240119C00360000 | 2022-06-27 2:40PM EST | 360.00 | 4.40 | 2.10 | 5.90 | 0.00 | - | - | 1 | 87.49% |
| BDX240119C00380000 | 2022-04-25 10:17AM EST | 380.00 | 4.30 | 1.15 | 4.90 | 0.00 | - | 1 | 1 | 88.99% |
| BDX240119C00390000 | 2021-12-22 10:40AM EST | 390.00 | 4.42 | 3.60 | 8.00 | 0.00 | - | - | 1 | 108.97% |
| BDX240119C00400000 | 2023-03-27 1:00PM EST | 400.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 72.29% |
| BDX240119C00410000 | 2023-06-21 11:45AM EST | 410.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 71 | 262 | 56.84% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240119P00110000 | 2023-11-27 2:30PM EST | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 80.08% |
| BDX240119P00115000 | 2023-05-25 12:17PM EST | 115.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 60 | 71 | 111.21% |
| BDX240119P00120000 | 2023-05-26 10:13AM EST | 120.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 40 | 19 | 105.42% |
| BDX240119P00125000 | 2023-08-18 2:26PM EST | 125.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 112 | 86.82% |
| BDX240119P00130000 | 2022-06-29 12:04PM EST | 130.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 10 | 0 | 117.75% |
| BDX240119P00135000 | 2022-10-14 11:23AM EST | 135.00 | 3.06 | 1.75 | 3.30 | 0.00 | - | 2 | 2 | 111.84% |
| BDX240119P00140000 | 2022-03-13 11:13PM EST | 140.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| BDX240119P00145000 | 2023-03-01 10:02AM EST | 145.00 | 0.91 | 0.00 | 3.10 | 0.00 | - | 4 | 20 | 89.31% |
| BDX240119P00150000 | 2023-04-20 2:13PM EST | 150.00 | 0.75 | 0.05 | 2.85 | 0.00 | - | 2 | 3 | 82.93% |
| BDX240119P00155000 | 2023-06-06 11:29AM EST | 155.00 | 0.79 | 0.15 | 0.60 | 0.00 | - | 5 | 188 | 60.50% |
| BDX240119P00160000 | 2023-11-09 10:52AM EST | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 235 | 56.59% |
| BDX240119P00165000 | 2023-09-18 8:45AM EST | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 25.00% |
| BDX240119P00170000 | 2023-11-28 3:59PM EST | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 55.57% |
| BDX240119P00175000 | 2023-11-20 10:27AM EST | 175.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 51.54% |
| BDX240119P00180000 | 2023-08-17 8:30AM EST | 180.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 30 | 47 | 48.22% |
| BDX240119P00185000 | 2023-11-28 11:51AM EST | 185.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 745 | 43.73% |
| BDX240119P00190000 | 2023-06-16 9:23AM EST | 190.00 | 1.60 | 0.70 | 1.45 | 0.00 | - | 1 | 86 | 46.56% |
| BDX240119P00195000 | 2023-11-27 3:02PM EST | 195.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 36.16% |
| BDX240119P00200000 | 2023-11-28 10:23AM EST | 200.00 | 0.21 | 0.05 | 0.65 | 0.00 | - | 1 | 142 | 31.45% |
| BDX240119P00205000 | 2023-11-20 3:09PM EST | 205.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 28.77% |
| BDX240119P00210000 | 2023-11-30 12:00PM EST | 210.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 3 | 602 | 22.32% |
| BDX240119P00215000 | 2023-12-04 11:53AM EST | 215.00 | 0.60 | 0.55 | 0.70 | -0.05 | -7.69% | 221 | 26 | 21.06% |
| BDX240119P00220000 | 2023-12-04 11:50AM EST | 220.00 | 1.00 | 0.90 | 1.05 | -0.25 | -20.00% | 2 | 974 | 19.57% |
| BDX240119P00225000 | 2023-12-04 10:41AM EST | 225.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 5 | 154 | 18.12% |
| BDX240119P00230000 | 2023-12-04 11:44AM EST | 230.00 | 2.50 | 2.35 | 2.60 | +0.05 | +2.04% | 3 | 569 | 17.19% |
| BDX240119P00235000 | 2023-12-04 11:28AM EST | 235.00 | 4.00 | 3.80 | 4.10 | +0.10 | +2.56% | 11 | 890 | 16.25% |
| BDX240119P00240000 | 2023-12-04 11:19AM EST | 240.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | 201 | 932 | 15.44% |
| BDX240119P00245000 | 2023-12-01 12:12PM EST | 245.00 | 9.00 | 9.00 | 9.50 | 0.00 | - | 5 | 8 | 15.44% |
| BDX240119P00250000 | 2023-11-24 11:38AM EST | 250.00 | 13.38 | 12.90 | 13.50 | 0.00 | - | 2 | 391 | 16.16% |
| BDX240119P00255000 | 2023-11-09 2:22PM EST | 255.00 | 23.10 | 17.60 | 18.30 | 0.00 | - | 6 | 122 | 18.98% |
| BDX240119P00260000 | 2023-11-20 9:58AM EST | 260.00 | 28.00 | 22.40 | 24.20 | 0.00 | - | 10 | 505 | 26.56% |
| BDX240119P00265000 | 2023-11-29 10:04AM EST | 265.00 | 26.19 | 25.60 | 29.30 | 0.00 | - | 1 | 37 | 30.48% |
| BDX240119P00270000 | 2023-11-03 2:50PM EST | 270.00 | 14.00 | 30.10 | 35.00 | 0.00 | - | 2 | 8 | 36.94% |
| BDX240119P00275000 | 2023-10-27 9:48AM EST | 275.00 | 23.80 | 34.90 | 38.90 | 0.00 | - | 23 | 0 | 34.86% |
| BDX240119P00280000 | 2023-10-11 11:53AM EST | 280.00 | 20.90 | 43.00 | 47.70 | 0.00 | - | 2 | 47 | 54.62% |
| BDX240119P00285000 | 2023-10-20 10:27AM EST | 285.00 | 25.70 | 49.60 | 54.30 | 0.00 | - | 1 | 2 | 54.94% |
| BDX240119P00290000 | 2023-09-01 10:30AM EST | 290.00 | 16.10 | 29.10 | 34.00 | 0.00 | - | 1 | 33 | 0.00% |
| BDX240119P00295000 | 2023-08-31 9:04AM EST | 295.00 | 18.10 | 34.10 | 38.90 | 0.00 | - | - | 3 | 0.00% |
| BDX240119P00300000 | 2022-02-22 11:17AM EST | 300.00 | 54.35 | 50.50 | 55.00 | 0.00 | - | 10 | 10 | 0.00% |
| BDX240119P00320000 | 2022-05-06 8:37AM EST | 320.00 | 71.07 | 71.50 | 73.90 | 0.00 | - | 4 | 4 | 0.00% |
| BDX240119P00350000 | 2022-05-06 8:37AM EST | 350.00 | 96.82 | 97.50 | 100.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.