Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
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 | 32.89% |
| BDX240119C00160000 | 2021-11-11 4:58PM EDT | 160.00 | 88.00 | 87.60 | 91.20 | 0.00 | - | 1 | 2 | 30.30% |
| BDX240119C00170000 | 2022-06-16 1:15PM EDT | 170.00 | 74.90 | 84.50 | 89.30 | 0.00 | - | - | 3 | 39.29% |
| BDX240119C00175000 | 2021-11-10 7:57AM EDT | 175.00 | 72.70 | 75.80 | 80.10 | 0.00 | - | - | 2 | 31.55% |
| BDX240119C00180000 | 2022-04-29 11:30AM EDT | 180.00 | 80.80 | 82.50 | 86.90 | 0.00 | - | 20 | 20 | 44.44% |
| BDX240119C00190000 | 2022-06-16 3:57PM EDT | 190.00 | 62.40 | 68.90 | 73.00 | 0.00 | - | - | 3 | 35.70% |
| BDX240119C00200000 | 2022-06-07 2:52PM EDT | 200.00 | 69.45 | 61.90 | 65.40 | 0.00 | - | 20 | 21 | 34.24% |
| BDX240119C00210000 | 2022-06-24 10:45AM EDT | 210.00 | 55.40 | 55.10 | 58.90 | 0.00 | - | 1 | 17 | 33.62% |
| BDX240119C00220000 | 2022-06-02 3:15PM EDT | 220.00 | 52.50 | 49.60 | 52.40 | 0.00 | - | 6 | 3 | 32.67% |
| BDX240119C00230000 | 2022-06-15 3:01PM EDT | 230.00 | 37.00 | 43.80 | 46.00 | 0.00 | - | 50 | 2 | 31.52% |
| BDX240119C00240000 | 2022-06-06 11:50AM EDT | 240.00 | 43.09 | 36.00 | 41.00 | 0.00 | - | 6 | 1 | 31.27% |
| BDX240119C00250000 | 2022-06-14 9:52AM EDT | 250.00 | 30.00 | 33.10 | 34.90 | 0.00 | - | 2 | 100 | 29.78% |
| BDX240119C00260000 | 2022-06-24 9:30AM EDT | 260.00 | 26.60 | 26.80 | 31.20 | 0.00 | - | 1 | 12 | 29.95% |
| BDX240119C00270000 | 2022-06-15 3:01PM EDT | 270.00 | 19.50 | 23.40 | 26.80 | 0.00 | - | 2 | 5 | 29.23% |
| BDX240119C00280000 | 2022-06-06 10:56AM EDT | 280.00 | 22.40 | 18.60 | 22.80 | 0.00 | - | 3 | 5 | 28.53% |
| BDX240119C00290000 | 2022-03-21 1:13PM EDT | 290.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| BDX240119C00300000 | 2022-06-16 10:47AM EDT | 300.00 | 10.50 | 13.80 | 17.40 | 0.00 | - | 1 | 3 | 28.41% |
| BDX240119C00310000 | 2022-03-11 1:49PM EDT | 310.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| BDX240119C00330000 | 2022-06-27 3:56PM EDT | 330.00 | 8.50 | 7.40 | 10.50 | 0.00 | - | 4 | 1 | 27.31% |
| BDX240119C00340000 | 2022-06-23 9:30AM EDT | 340.00 | 5.10 | 6.20 | 9.10 | 0.00 | - | 1 | 3 | 27.33% |
| BDX240119C00360000 | 2022-06-27 3:40PM EDT | 360.00 | 4.40 | 3.80 | 5.30 | 0.00 | - | - | 1 | 25.37% |
| BDX240119C00380000 | 2022-04-25 11:17AM EDT | 380.00 | 4.30 | 1.15 | 4.90 | 0.00 | - | 1 | 1 | 27.12% |
| BDX240119C00390000 | 2021-12-22 11:40AM EDT | 390.00 | 4.42 | 3.60 | 8.00 | 0.00 | - | - | 1 | 32.48% |
| BDX240119C00400000 | 2022-06-30 1:42PM EDT | 400.00 | 2.30 | 0.65 | 3.10 | +0.35 | +17.95% | 4 | 3 | 26.15% |
| BDX240119C00410000 | 2022-06-30 2:55PM EDT | 410.00 | 1.75 | 1.00 | 2.40 | -0.25 | -12.50% | 184 | 137 | 25.63% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240119P00120000 | 2022-03-30 10:37AM EDT | 120.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 12.50% |
| BDX240119P00125000 | 2022-03-28 3:13PM EDT | 125.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| BDX240119P00130000 | 2022-03-29 3:41PM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 12.50% |
| BDX240119P00135000 | 2022-06-28 11:04AM EDT | 135.00 | 1.85 | 1.25 | 5.00 | 0.00 | - | 2 | 0 | 40.13% |
| 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 | 36.27% |
| BDX240119P00155000 | 2022-06-27 2:57PM EDT | 155.00 | 3.40 | 3.70 | 5.20 | 0.00 | - | - | 149 | 33.06% |
| BDX240119P00160000 | 2022-06-27 2:32PM EDT | 160.00 | 3.90 | 4.20 | 5.20 | 0.00 | - | - | 226 | 31.31% |
| BDX240119P00165000 | 2022-06-27 2:57PM EDT | 165.00 | 4.40 | 4.80 | 7.00 | 0.00 | - | 232 | 209 | 32.72% |
| BDX240119P00170000 | 2022-06-27 1:50PM EDT | 170.00 | 5.40 | 5.40 | 6.40 | 0.00 | - | 1 | 11 | 29.98% |
| BDX240119P00175000 | 2022-01-20 12:36PM EDT | 175.00 | 6.90 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 31.44% |
| BDX240119P00180000 | 2022-04-18 11:43AM EDT | 180.00 | 5.35 | 6.40 | 10.00 | 0.00 | - | 2 | 10 | 31.70% |
| BDX240119P00185000 | 2022-06-28 11:34AM EDT | 185.00 | 7.50 | 7.80 | 9.60 | 0.00 | - | 8 | 383 | 29.37% |
| BDX240119P00190000 | 2021-11-10 7:57AM EDT | 190.00 | 15.84 | 11.80 | 16.00 | 0.00 | - | 4 | 4 | 35.17% |
| BDX240119P00195000 | 2021-11-03 11:14AM EDT | 195.00 | 15.80 | 15.00 | 20.00 | 0.00 | - | - | 40 | 37.51% |
| BDX240119P00200000 | 2022-03-08 1:06PM EDT | 200.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| BDX240119P00210000 | 2021-12-13 10:59AM EDT | 210.00 | 19.80 | 12.00 | 17.00 | 0.00 | - | 1 | 1 | 28.36% |
| BDX240119P00220000 | 2022-06-15 1:58PM EDT | 220.00 | 20.00 | 16.60 | 18.40 | 0.00 | - | 5 | 7 | 25.80% |
| BDX240119P00230000 | 2022-06-15 3:13PM EDT | 230.00 | 23.60 | 19.80 | 22.20 | 0.00 | - | 1 | 1 | 25.17% |
| BDX240119P00240000 | 2022-02-22 12:17PM EDT | 240.00 | 22.40 | 18.80 | 23.10 | 0.00 | - | 10 | 10 | 21.72% |
| BDX240119P00250000 | 2022-06-02 3:46PM EDT | 250.00 | 26.25 | 28.30 | 31.50 | 0.00 | - | 1 | 2 | 24.14% |
| BDX240119P00280000 | 2022-02-07 10:50AM EDT | 280.00 | 39.20 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 18.95% |
| BDX240119P00290000 | 2022-01-04 2:41PM EDT | 290.00 | 57.75 | 44.50 | 49.00 | 0.00 | - | - | 5 | 15.24% |
| BDX240119P00300000 | 2022-02-22 12:17PM EDT | 300.00 | 54.35 | 50.50 | 55.00 | 0.00 | - | 10 | 10 | 11.52% |
| BDX240119P00320000 | 2022-05-06 9:37AM EDT | 320.00 | 71.07 | 71.50 | 73.90 | 0.00 | - | 4 | 4 | 11.10% |
| 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.
