Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621C00200000 | 2023-11-14 3:51PM EST | 200.00 | 41.40 | 39.60 | 41.80 | 0.00 | - | 2 | 3 | 34.92% |
| BDX240621C00210000 | 2023-12-06 10:06AM EST | 210.00 | 32.00 | 30.80 | 32.60 | 0.00 | - | 18 | 21 | 30.16% |
| BDX240621C00220000 | 2023-11-22 10:21AM EST | 220.00 | 27.20 | 21.80 | 24.80 | 0.00 | - | 1 | 0 | 27.24% |
| BDX240621C00225000 | 2023-12-06 2:02PM EST | 225.00 | 20.90 | 18.90 | 21.30 | 0.00 | - | 5 | 12 | 26.07% |
| BDX240621C00230000 | 2023-11-27 12:07PM EST | 230.00 | 22.20 | 15.10 | 18.20 | 0.00 | - | 1 | 1 | 25.22% |
| BDX240621C00240000 | 2023-11-21 2:00PM EST | 240.00 | 11.80 | 9.80 | 12.40 | -2.80 | -19.18% | 1 | 19 | 23.13% |
| BDX240621C00245000 | 2023-11-30 3:06PM EST | 245.00 | 10.50 | 7.70 | 9.90 | 0.00 | - | - | 24 | 22.13% |
| BDX240621C00250000 | 2023-12-01 10:24AM EST | 250.00 | 8.90 | 5.00 | 9.00 | 0.00 | - | 3 | 6 | 23.22% |
| BDX240621C00255000 | 2023-12-08 3:24PM EST | 255.00 | 6.13 | 3.50 | 6.00 | -2.62 | -29.94% | 1 | 15 | 20.57% |
| BDX240621C00260000 | 2023-11-27 10:34AM EST | 260.00 | 4.35 | 2.00 | 4.70 | -2.85 | -39.58% | 1 | 32 | 20.24% |
| BDX240621C00265000 | 2023-12-06 12:31PM EST | 265.00 | 3.50 | 2.45 | 3.50 | 0.00 | - | 8 | 37 | 19.67% |
| BDX240621C00270000 | 2023-11-29 1:20PM EST | 270.00 | 2.65 | 2.15 | 2.60 | -0.36 | -11.96% | 1 | 43 | 19.28% |
| BDX240621C00275000 | 2023-12-05 3:52PM EST | 275.00 | 1.92 | 0.85 | 1.95 | 0.00 | - | 2 | 16 | 19.07% |
| BDX240621C00280000 | 2023-11-16 10:09AM EST | 280.00 | 2.20 | 0.95 | 1.40 | 0.00 | - | 1 | 42 | 18.74% |
| BDX240621C00285000 | 2023-11-24 9:59AM EST | 285.00 | 1.45 | 0.50 | 1.65 | 0.00 | - | 5 | 9 | 20.86% |
| BDX240621C00290000 | 2023-11-27 11:34AM EST | 290.00 | 1.16 | 0.60 | 2.50 | 0.00 | - | 1 | 7 | 24.71% |
| BDX240621C00295000 | 2023-11-13 1:04PM EST | 295.00 | 1.07 | 0.05 | 2.55 | 0.00 | - | 1 | 1 | 26.16% |
| BDX240621C00300000 | 2023-11-10 3:37PM EST | 300.00 | 0.79 | 0.00 | 1.60 | 0.00 | - | 1 | 9 | 24.35% |
| BDX240621C00305000 | 2023-09-18 9:19AM EST | 305.00 | 5.70 | 4.70 | 5.00 | 0.00 | - | - | 1 | 34.94% |
| BDX240621C00310000 | 2023-11-07 11:44AM EST | 310.00 | 2.55 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 22.71% |
| BDX240621C00315000 | 2023-11-06 10:16AM EST | 315.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 23.69% |
| BDX240621C00320000 | 2023-11-09 9:51AM EST | 320.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 34 | 26.54% |
| BDX240621C00325000 | 2023-10-16 10:19AM EST | 325.00 | 2.00 | 0.00 | 2.25 | 0.00 | - | 1 | 30 | 32.20% |
| BDX240621C00330000 | 2023-09-27 11:15AM EST | 330.00 | 1.60 | 1.15 | 1.65 | 0.00 | - | 2 | 2 | 30.98% |
| BDX240621C00335000 | 2023-11-07 9:30AM EST | 335.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | - | 1 | 33.92% |
| BDX240621C00340000 | 2023-09-20 11:25AM EST | 340.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 2 | 18 | 31.10% |
| BDX240621C00350000 | 2023-11-07 1:30PM EST | 350.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 35.65% |
| BDX240621C00370000 | 2023-10-24 2:51PM EST | 370.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 40.45% |
| BDX240621C00390000 | 2023-11-01 2:14PM EST | 390.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 43.79% |
| BDX240621C00400000 | 2023-10-27 12:31PM EST | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 37.50% |
| BDX240621C00410000 | 2023-10-20 9:20AM EST | 410.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 46.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621P00130000 | 2023-11-17 10:37AM EST | 130.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 54.64% |
| BDX240621P00135000 | 2023-12-04 12:40PM EST | 135.00 | 0.37 | 0.00 | 2.25 | 0.00 | - | 3 | 6 | 51.65% |
| BDX240621P00140000 | 2023-11-07 1:24PM EST | 140.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 1 | 37.71% |
| BDX240621P00150000 | 2023-11-20 10:29AM EST | 150.00 | 0.66 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 44.21% |
| BDX240621P00165000 | 2023-11-09 1:51PM EST | 165.00 | 1.15 | 0.10 | 2.85 | 0.00 | - | - | 1 | 37.95% |
| BDX240621P00170000 | 2023-10-09 11:07AM EST | 170.00 | 1.20 | 0.50 | 1.25 | 0.00 | - | 10 | 62 | 28.64% |
| BDX240621P00175000 | 2023-12-04 12:40PM EST | 175.00 | 1.08 | 0.50 | 1.45 | 0.00 | - | 3 | 8 | 27.43% |
| BDX240621P00185000 | 2023-12-08 2:14PM EST | 185.00 | 1.75 | 0.60 | 2.30 | -0.61 | -25.85% | 1 | 64 | 26.23% |
| BDX240621P00190000 | 2023-12-05 9:36AM EST | 190.00 | 1.95 | 2.05 | 2.40 | 0.00 | - | 1 | 4 | 24.25% |
| BDX240621P00195000 | 2023-12-05 12:31PM EST | 195.00 | 2.55 | 2.50 | 2.85 | 0.00 | - | 4 | 6 | 23.22% |
| BDX240621P00200000 | 2023-12-08 2:50PM EST | 200.00 | 3.15 | 3.10 | 3.60 | +0.15 | +5.00% | 4 | 14 | 22.72% |
| BDX240621P00205000 | 2023-12-07 10:56AM EST | 205.00 | 4.12 | 2.60 | 4.20 | 0.00 | - | 1 | 8 | 21.56% |
| BDX240621P00210000 | 2023-12-07 10:56AM EST | 210.00 | 4.98 | 3.80 | 6.80 | 0.00 | - | 8 | 9 | 23.97% |
| BDX240621P00215000 | 2023-11-08 9:45AM EST | 215.00 | 3.90 | 4.90 | 6.10 | 0.00 | - | 5 | 5 | 19.85% |
| BDX240621P00220000 | 2023-12-05 12:52PM EST | 220.00 | 6.73 | 5.50 | 8.70 | 0.00 | - | 4 | 23 | 21.21% |
| BDX240621P00225000 | 2023-12-05 10:24AM EST | 225.00 | 8.50 | 7.80 | 9.30 | 0.00 | - | 1 | 23 | 18.90% |
| BDX240621P00230000 | 2023-12-06 11:15AM EST | 230.00 | 10.50 | 8.50 | 10.70 | 0.00 | - | 2 | 9 | 17.51% |
| BDX240621P00235000 | 2023-12-08 10:25AM EST | 235.00 | 12.30 | 10.30 | 13.00 | -0.20 | -1.60% | 3 | 11 | 17.01% |
| BDX240621P00240000 | 2023-11-30 3:06PM EST | 240.00 | 13.10 | 13.60 | 15.10 | 0.00 | - | 6 | 46 | 15.69% |
| BDX240621P00245000 | 2023-12-07 12:00PM EST | 245.00 | 17.30 | 15.00 | 18.50 | 0.00 | - | 22 | 40 | 15.80% |
| BDX240621P00250000 | 2023-11-24 11:38AM EST | 250.00 | 16.88 | 19.50 | 21.30 | 0.00 | - | 2 | 10 | 14.32% |
| BDX240621P00255000 | 2023-10-26 11:04AM EST | 255.00 | 16.40 | 19.40 | 20.80 | 0.00 | - | - | 0 | 0.00% |
| BDX240621P00260000 | 2023-12-08 10:25AM EST | 260.00 | 27.24 | 26.70 | 29.50 | -0.06 | -0.22% | 2 | 6 | 14.19% |
| BDX240621P00265000 | 2023-11-09 10:08AM EST | 265.00 | 31.69 | 30.50 | 34.10 | 0.00 | - | 1 | 9 | 14.65% |
| BDX240621P00270000 | 2023-09-13 9:19AM EST | 270.00 | 17.20 | 20.40 | 22.90 | 0.00 | - | 12 | 13 | 0.00% |
| BDX240621P00275000 | 2023-09-14 11:13AM EST | 275.00 | 19.50 | 22.70 | 25.70 | 0.00 | - | 1 | 2 | 0.00% |
| BDX240621P00280000 | 2023-11-08 3:43PM EST | 280.00 | 27.45 | 45.50 | 50.00 | 0.00 | - | - | 0 | 21.49% |
| BDX240621P00420000 | 2023-09-06 8:30AM EST | 420.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.