Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240119C00150000 | 2021-11-10 7:57AM EDT | 150.00 | 100.96 | 96.20 | 100.80 | 0.00 | - | - | 20 | 66.73% |
| BDX240119C00160000 | 2021-11-11 4:58PM EDT | 160.00 | 88.00 | 87.60 | 91.20 | 0.00 | - | 1 | 2 | 61.60% |
| BDX240119C00170000 | 2022-06-16 1:15PM EDT | 170.00 | 74.90 | 76.50 | 81.00 | 0.00 | - | - | 3 | 54.67% |
| BDX240119C00175000 | 2021-11-10 7:57AM EDT | 175.00 | 72.70 | 75.80 | 80.10 | 0.00 | - | - | 2 | 57.06% |
| BDX240119C00180000 | 2022-04-29 11:30AM EDT | 180.00 | 80.80 | 82.50 | 86.90 | 0.00 | - | 20 | 20 | 68.45% |
| BDX240119C00190000 | 2022-06-16 3:57PM EDT | 190.00 | 62.40 | 61.20 | 66.00 | 0.00 | - | - | 3 | 51.77% |
| BDX240119C00200000 | 2022-06-07 2:52PM EDT | 200.00 | 69.45 | 60.00 | 63.90 | 0.00 | - | 20 | 21 | 52.52% |
| BDX240119C00210000 | 2022-08-19 11:14AM EDT | 210.00 | 68.40 | 59.60 | 63.90 | 0.00 | - | 1 | 17 | 56.99% |
| BDX240119C00220000 | 2022-09-23 11:44AM EDT | 220.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BDX240119C00230000 | 2022-06-15 3:01PM EDT | 230.00 | 37.00 | 36.50 | 38.90 | 0.00 | - | 50 | 2 | 41.56% |
| BDX240119C00240000 | 2022-09-23 11:46AM EDT | 240.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BDX240119C00250000 | 2022-06-14 9:52AM EDT | 250.00 | 30.00 | 23.70 | 25.90 | 0.00 | - | 2 | 100 | 35.58% |
| BDX240119C00260000 | 2022-09-30 10:46AM EDT | 260.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| BDX240119C00270000 | 2022-09-26 10:59AM EDT | 270.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| BDX240119C00280000 | 2022-09-20 12:30PM EDT | 280.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| BDX240119C00290000 | 2022-08-19 3:24PM EDT | 290.00 | 22.10 | 16.10 | 21.00 | 0.00 | - | 3 | 3 | 41.06% |
| BDX240119C00300000 | 2022-09-22 10:14AM EDT | 300.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| BDX240119C00310000 | 2022-09-26 2:02PM EDT | 310.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BDX240119C00320000 | 2022-09-26 1:07PM EDT | 320.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX240119C00330000 | 2022-09-22 2:08PM EDT | 330.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| BDX240119C00340000 | 2022-09-22 2:07PM EDT | 340.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 6.25% |
| BDX240119C00350000 | 2022-09-30 2:48PM EDT | 350.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BDX240119C00360000 | 2022-06-27 3:40PM EDT | 360.00 | 4.40 | 2.10 | 5.90 | 0.00 | - | - | 1 | 34.47% |
| BDX240119C00380000 | 2022-04-25 11:17AM EDT | 380.00 | 4.30 | 1.15 | 4.90 | 0.00 | - | 1 | 1 | 35.18% |
| BDX240119C00390000 | 2021-12-22 11:40AM EDT | 390.00 | 4.42 | 3.60 | 8.00 | 0.00 | - | - | 1 | 41.59% |
| BDX240119C00400000 | 2022-07-07 12:30PM EDT | 400.00 | 2.10 | 0.25 | 4.90 | 0.00 | - | 2 | 10 | 37.44% |
| BDX240119C00410000 | 2022-08-16 1:31PM EDT | 410.00 | 2.35 | 0.65 | 3.50 | 0.00 | - | 6 | 260 | 35.56% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240119P00120000 | 2022-06-29 1:03PM EDT | 120.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 15 | 2 | 46.31% |
| BDX240119P00125000 | 2022-03-28 3:13PM EDT | 125.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| BDX240119P00130000 | 2022-06-29 1:04PM EDT | 130.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 10 | 0 | 41.48% |
| BDX240119P00135000 | 2022-06-28 11:04AM EDT | 135.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 39.19% |
| BDX240119P00140000 | 2022-03-14 12:13AM EDT | 140.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| BDX240119P00145000 | 2022-02-18 10:47AM EDT | 145.00 | 3.39 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 34.83% |
| BDX240119P00150000 | 2022-09-14 1:44PM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240119P00155000 | 2022-09-14 9:52AM EDT | 155.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 6.25% |
| BDX240119P00160000 | 2022-09-16 12:42PM EDT | 160.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 6.25% |
| BDX240119P00165000 | 2022-09-16 11:07AM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BDX240119P00170000 | 2022-06-27 1:50PM EDT | 170.00 | 5.40 | 4.30 | 7.30 | 0.00 | - | 1 | 11 | 28.82% |
| BDX240119P00175000 | 2022-01-20 12:36PM EDT | 175.00 | 6.90 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 28.60% |
| BDX240119P00180000 | 2022-09-29 11:18AM EDT | 180.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| BDX240119P00185000 | 2022-09-28 11:37AM EDT | 185.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX240119P00190000 | 2022-09-28 10:31AM EDT | 190.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| BDX240119P00195000 | 2022-09-28 10:31AM EDT | 195.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| BDX240119P00200000 | 2022-09-22 10:07AM EDT | 200.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| BDX240119P00210000 | 2022-08-24 11:58AM EDT | 210.00 | 9.90 | 14.80 | 17.40 | 0.00 | - | 1 | 3 | 23.73% |
| BDX240119P00220000 | 2022-09-23 11:52AM EDT | 220.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BDX240119P00230000 | 2022-09-30 1:45PM EDT | 230.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BDX240119P00240000 | 2022-09-30 12:53PM EDT | 240.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| BDX240119P00250000 | 2022-09-27 11:23AM EDT | 250.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| BDX240119P00260000 | 2022-09-12 3:46PM EDT | 260.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| BDX240119P00280000 | 2022-02-07 10:50AM EDT | 280.00 | 39.20 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240119P00290000 | 2022-01-04 2:41PM EDT | 290.00 | 57.75 | 44.50 | 49.00 | 0.00 | - | - | 5 | 0.00% |
| BDX240119P00300000 | 2022-02-22 12:17PM EDT | 300.00 | 54.35 | 50.50 | 55.00 | 0.00 | - | 10 | 10 | 0.00% |
| BDX240119P00320000 | 2022-05-06 9:37AM EDT | 320.00 | 71.07 | 71.50 | 73.90 | 0.00 | - | 4 | 4 | 0.00% |
| BDX240119P00350000 | 2022-05-06 9:37AM EDT | 350.00 | 96.82 | 97.50 | 100.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
