Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719C00225000 | 2024-05-16 10:01AM EDT | 225.00 | 14.85 | 14.40 | 15.70 | 0.00 | - | - | 1 | 22.35% |
| BDX240719C00230000 | 2024-05-14 12:35PM EDT | 230.00 | 10.60 | 10.30 | 11.40 | 0.00 | - | 103 | 106 | 19.48% |
| BDX240719C00235000 | 2024-05-20 2:48PM EDT | 235.00 | 7.80 | 7.60 | 8.10 | 0.00 | - | 8 | 58 | 18.42% |
| BDX240719C00240000 | 2024-05-17 1:55PM EDT | 240.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 15 | 85 | 17.28% |
| BDX240719C00245000 | 2024-05-20 2:56PM EDT | 245.00 | 3.20 | 3.10 | 3.40 | -0.23 | -6.71% | 4 | 79 | 16.97% |
| BDX240719C00250000 | 2024-05-20 10:31AM EDT | 250.00 | 1.82 | 1.70 | 2.10 | -0.81 | -30.80% | 9 | 9 | 16.88% |
| BDX240719C00255000 | 2024-05-17 1:55PM EDT | 255.00 | 1.85 | 0.95 | 1.15 | 0.00 | - | 3 | 55 | 16.44% |
| BDX240719C00260000 | 2024-05-16 11:43AM EDT | 260.00 | 0.45 | 0.45 | 0.70 | -0.40 | -47.06% | 1 | 40 | 16.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719P00160000 | 2024-05-16 2:35PM EDT | 160.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 1 | 56.25% |
| BDX240719P00175000 | 2024-05-14 9:37AM EDT | 175.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | - | 2 | 48.46% |
| BDX240719P00205000 | 2024-05-17 9:32AM EDT | 205.00 | 0.30 | 0.15 | 0.90 | 0.00 | - | 1 | 3 | 25.78% |
| BDX240719P00215000 | 2024-05-20 1:23PM EDT | 215.00 | 0.75 | 0.60 | 0.90 | -0.18 | -19.35% | 10 | 19 | 19.09% |
| BDX240719P00220000 | 2024-05-17 3:25PM EDT | 220.00 | 1.40 | 1.00 | 1.40 | 0.00 | - | 4 | 37 | 18.10% |
| BDX240719P00225000 | 2024-05-20 9:56AM EDT | 225.00 | 2.05 | 1.65 | 2.15 | -0.15 | -6.82% | 1 | 66 | 17.09% |
| BDX240719P00230000 | 2024-05-20 2:51PM EDT | 230.00 | 3.18 | 3.00 | 3.40 | -0.42 | -11.67% | 42 | 118 | 16.47% |
| BDX240719P00235000 | 2024-05-20 11:41AM EDT | 235.00 | 5.10 | 4.80 | 5.10 | +0.20 | +4.08% | 9 | 11 | 15.65% |
| BDX240719P00240000 | 2024-05-16 11:11AM EDT | 240.00 | 7.80 | 7.20 | 7.70 | 0.00 | - | - | 2 | 15.56% |
| BDX240719P00245000 | 2024-05-15 1:52PM EDT | 245.00 | 10.60 | 10.20 | 10.90 | 0.00 | - | - | 3 | 15.36% |
| BDX240719P00260000 | 2024-05-15 10:59AM EDT | 260.00 | 25.20 | 22.50 | 25.00 | 0.00 | - | - | 91 | 22.82% |
© 2024 Yahoo. All rights reserved.