Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 115.00 | 0.30 | 0.00 | - | 60 | 71 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 40 | 19 |
| - | - | - | - | - | 125.00 | 0.07 | 0.00 | - | 5 | 112 |
| - | - | - | - | - | 130.00 | 2.00 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 135.00 | 3.06 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 140.00 | 3.04 | 0.00 | - | - | 8 |
| - | - | - | - | - | 145.00 | 0.91 | 0.00 | - | 4 | 20 |
| 100.96 | 0.00 | - | - | 20 | 150.00 | 0.75 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 155.00 | 0.79 | 0.00 | - | 5 | 188 |
| 88.00 | 0.00 | - | 1 | 2 | 160.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 165.00 | 0.24 | 0.00 | - | 1 | 0 |
| 77.49 | 0.00 | - | 3 | 3 | 170.00 | 1.26 | 0.00 | - | 5 | 41 |
| 72.70 | 0.00 | - | - | 2 | 175.00 | 1.73 | 0.00 | - | 1 | 10 |
| 62.80 | 0.00 | - | 1 | 26 | 180.00 | 0.60 | 0.00 | - | 30 | 47 |
| 58.60 | 0.00 | - | - | 15 | 185.00 | 2.39 | 0.00 | - | 1 | 743 |
| 66.62 | 0.00 | - | 3 | 3 | 190.00 | 1.60 | 0.00 | - | 1 | 86 |
| 50.50 | 0.00 | - | - | 15 | 195.00 | 2.89 | 0.00 | - | 1 | 25 |
| 57.70 | 0.00 | - | 20 | 28 | 200.00 | 1.65 | 0.00 | - | 1 | 138 |
| 65.52 | 0.00 | - | 16 | 17 | 210.00 | 1.17 | 0.00 | - | 3 | 638 |
| 41.62 | 0.00 | - | 3 | 42 | 220.00 | 1.30 | 0.00 | - | 20 | 0 |
| 52.40 | 0.00 | - | 9 | 0 | 230.00 | 1.70 | 0.00 | - | 1 | 0 |
| 43.60 | 0.00 | - | 2 | 0 | 240.00 | 2.93 | 0.00 | - | 2 | 0 |
| 35.10 | 0.00 | - | 3 | 0 | 250.00 | 3.90 | 0.00 | - | 2 | 0 |
| 30.60 | 0.00 | - | 22 | 0 | 255.00 | 7.30 | 0.00 | - | 4 | 0 |
| 19.63 | 0.00 | - | 28 | 0 | 260.00 | 5.25 | 0.00 | - | 1 | 0 |
| 12.90 | 0.00 | - | 29 | 0 | 265.00 | 8.70 | 0.00 | - | 15 | 0 |
| 11.90 | 0.00 | - | 2 | 0 | 270.00 | 9.80 | 0.00 | - | 4 | 0 |
| 8.39 | 0.00 | - | 2 | 0 | 275.00 | 8.50 | 0.00 | - | 4 | 0 |
| 6.20 | 0.00 | - | 59 | 0 | 280.00 | 17.60 | 0.00 | - | 1 | 0 |
| 5.50 | 0.00 | - | 43 | 0 | 285.00 | 15.30 | 0.00 | - | 3 | 0 |
| 3.81 | 0.00 | - | 1 | 0 | 290.00 | 16.10 | 0.00 | - | 1 | 0 |
| 3.30 | 0.00 | - | 34 | 0 | 295.00 | 18.10 | 0.00 | - | - | 0 |
| 1.45 | 0.00 | - | 1 | 0 | 300.00 | 54.35 | 0.00 | - | 10 | 10 |
| 1.20 | 0.00 | - | 2 | 0 | 305.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 310.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 6 | 0 | 315.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 320.00 | 71.07 | 0.00 | - | 4 | 4 |
| 1.35 | 0.00 | - | 1 | 0 | 325.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 0 | 330.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 3 | 67 | 340.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 53 | 12 | 350.00 | 96.82 | 0.00 | - | 4 | 4 |
| 4.40 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | - | 1 | 390.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 15 | 400.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 71 | 262 | 410.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
