Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117C00120000 | 2024-06-25 10:45AM EDT | 120.00 | 116.38 | 118.90 | 123.00 | 0.00 | - | - | 1 | 74.22% |
| BDX250117C00150000 | 2024-03-08 12:30PM EDT | 150.00 | 95.00 | 98.00 | 102.90 | 0.00 | - | 10 | 9 | 84.05% |
| BDX250117C00170000 | 2024-03-13 3:20PM EDT | 170.00 | 75.98 | 69.60 | 74.00 | 0.00 | - | 1 | 3 | 51.56% |
| BDX250117C00175000 | 2024-06-10 9:30AM EDT | 175.00 | 68.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BDX250117C00180000 | 2024-07-10 10:04AM EDT | 180.00 | 46.90 | 59.50 | 63.70 | 0.00 | - | 1 | 11 | 44.52% |
| BDX250117C00185000 | 2024-07-10 10:04AM EDT | 185.00 | 42.50 | 55.00 | 59.10 | 0.00 | - | - | 2 | 42.52% |
| BDX250117C00190000 | 2024-07-16 1:45PM EDT | 190.00 | 45.20 | 51.80 | 54.60 | 0.00 | - | 2 | 13 | 40.70% |
| BDX250117C00200000 | 2024-07-15 3:02PM EDT | 200.00 | 34.50 | 41.60 | 45.90 | 0.00 | - | 3 | 42 | 37.44% |
| BDX250117C00210000 | 2024-06-24 1:31PM EDT | 210.00 | 35.00 | 34.20 | 36.70 | 0.00 | - | 1 | 14 | 32.76% |
| BDX250117C00220000 | 2024-07-10 1:15PM EDT | 220.00 | 20.00 | 26.60 | 29.30 | 0.00 | - | 2 | 67 | 30.84% |
| BDX250117C00230000 | 2024-07-23 3:59PM EDT | 230.00 | 18.40 | 20.30 | 21.70 | 0.00 | - | 23 | 70 | 27.63% |
| BDX250117C00240000 | 2024-07-23 3:26PM EDT | 240.00 | 12.60 | 14.80 | 16.00 | 0.00 | - | 2 | 134 | 26.29% |
| BDX250117C00250000 | 2024-07-26 11:27AM EDT | 250.00 | 11.00 | 9.10 | 11.10 | +2.70 | +32.53% | 112 | 316 | 24.82% |
| BDX250117C00260000 | 2024-07-25 1:59PM EDT | 260.00 | 5.80 | 6.70 | 7.50 | 0.00 | - | 19 | 394 | 23.93% |
| BDX250117C00270000 | 2024-07-26 1:54PM EDT | 270.00 | 4.80 | 4.30 | 5.00 | +1.20 | +33.33% | 18 | 362 | 23.50% |
| BDX250117C00280000 | 2024-07-25 9:53AM EDT | 280.00 | 3.00 | 2.60 | 4.90 | 0.00 | - | 1 | 327 | 26.87% |
| BDX250117C00290000 | 2024-07-22 12:08PM EDT | 290.00 | 0.80 | 1.50 | 1.95 | 0.00 | - | 2 | 206 | 22.63% |
| BDX250117C00300000 | 2024-07-25 10:23AM EDT | 300.00 | 1.25 | 0.75 | 1.20 | 0.00 | - | 1 | 271 | 22.49% |
| BDX250117C00310000 | 2024-05-30 9:58AM EDT | 310.00 | 0.29 | 0.05 | 2.35 | 0.00 | - | 1 | 83 | 29.11% |
| BDX250117C00320000 | 2024-06-06 9:39AM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 166 | 24.61% |
| BDX250117C00330000 | 2024-05-01 1:27PM EDT | 330.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 4 | 45 | 28.60% |
| BDX250117C00340000 | 2024-07-09 9:30AM EDT | 340.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 49 | 34.88% |
| BDX250117C00350000 | 2023-11-20 1:04PM EDT | 350.00 | 1.30 | 0.20 | 3.10 | 0.00 | - | 1 | 36 | 40.70% |
| BDX250117C00360000 | 2023-10-30 3:35PM EDT | 360.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BDX250117C00370000 | 2023-09-13 10:14AM EDT | 370.00 | 2.60 | 1.90 | 2.15 | 0.00 | - | 1 | 23 | 41.17% |
| BDX250117C00380000 | 2023-08-22 2:03PM EDT | 380.00 | 3.20 | 1.65 | 1.85 | 0.00 | - | 105 | 102 | 41.65% |
| BDX250117C00390000 | 2023-08-29 11:30AM EDT | 390.00 | 3.10 | 0.60 | 2.55 | 0.00 | - | 1 | 113 | 46.39% |
| BDX250117C00420000 | 2023-08-31 2:34PM EDT | 420.00 | 1.15 | 0.10 | 2.10 | 0.00 | - | - | 3 | 49.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117P00110000 | 2024-02-23 11:45AM EDT | 110.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 40 | 58.28% |
| BDX250117P00115000 | 2023-11-07 2:08PM EDT | 115.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 2 | 18 | 62.56% |
| BDX250117P00120000 | 2023-11-06 12:19PM EDT | 120.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | - | 1 | 59.75% |
| BDX250117P00130000 | 2022-11-08 2:56PM EDT | 130.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | - | 1 | 63.60% |
| BDX250117P00135000 | 2023-12-22 3:46PM EDT | 135.00 | 0.55 | 0.00 | 1.85 | 0.00 | - | 4 | 0 | 53.69% |
| BDX250117P00140000 | 2023-12-21 4:31PM EDT | 140.00 | 0.70 | 0.30 | 1.30 | 0.00 | - | - | 10 | 47.02% |
| BDX250117P00150000 | 2023-10-30 1:18PM EDT | 150.00 | 1.80 | 0.30 | 2.60 | 0.00 | - | 1 | 1 | 49.10% |
| BDX250117P00155000 | 2024-04-15 10:26AM EDT | 155.00 | 1.05 | 0.05 | 0.80 | 0.00 | - | 10 | 58 | 35.57% |
| BDX250117P00160000 | 2024-05-22 2:50PM EDT | 160.00 | 0.60 | 0.05 | 1.60 | 0.00 | - | 1 | 2 | 38.57% |
| BDX250117P00165000 | 2024-01-19 11:50AM EDT | 165.00 | 2.08 | 0.55 | 2.65 | 0.00 | - | 10 | 33 | 41.00% |
| BDX250117P00170000 | 2024-07-15 10:46AM EDT | 170.00 | 0.90 | 0.20 | 2.60 | 0.00 | - | 1 | 147 | 38.16% |
| BDX250117P00175000 | 2024-07-10 2:24PM EDT | 175.00 | 1.29 | 0.30 | 3.00 | 0.00 | - | 2 | 679 | 37.07% |
| BDX250117P00180000 | 2024-07-09 3:18PM EDT | 180.00 | 1.87 | 0.85 | 1.30 | 0.00 | - | 2 | 200 | 27.59% |
| BDX250117P00185000 | 2024-07-10 12:47PM EDT | 185.00 | 1.40 | 0.70 | 1.70 | -0.80 | -36.36% | 5 | 185 | 27.17% |
| BDX250117P00190000 | 2024-07-26 10:36AM EDT | 190.00 | 1.65 | 1.45 | 2.25 | -1.18 | -41.70% | 1 | 590 | 26.93% |
| BDX250117P00195000 | 2024-07-08 2:43PM EDT | 195.00 | 2.92 | 1.85 | 2.55 | 0.00 | - | 141 | 181 | 25.54% |
| BDX250117P00200000 | 2024-07-24 11:18AM EDT | 200.00 | 2.55 | 2.15 | 3.20 | 0.00 | - | 2 | 280 | 24.98% |
| BDX250117P00210000 | 2024-07-19 11:09AM EDT | 210.00 | 5.11 | 3.70 | 5.00 | 0.00 | - | 1 | 675 | 24.05% |
| BDX250117P00220000 | 2024-07-24 2:21PM EDT | 220.00 | 6.10 | 5.80 | 7.50 | 0.00 | - | 1 | 420 | 23.07% |
| BDX250117P00230000 | 2024-07-25 2:04PM EDT | 230.00 | 10.70 | 9.10 | 10.10 | 0.00 | - | 29 | 469 | 20.84% |
| BDX250117P00240000 | 2024-07-26 1:39PM EDT | 240.00 | 13.60 | 13.30 | 14.40 | -2.50 | -15.53% | 4 | 337 | 19.75% |
| BDX250117P00250000 | 2024-07-25 1:59PM EDT | 250.00 | 20.90 | 18.70 | 21.60 | 0.00 | - | 3 | 322 | 21.38% |
| BDX250117P00260000 | 2024-05-01 3:54PM EDT | 260.00 | 28.82 | 27.50 | 31.80 | 0.00 | - | 4 | 62 | 26.64% |
| BDX250117P00270000 | 2024-02-20 3:29PM EDT | 270.00 | 31.11 | 30.30 | 33.50 | 0.00 | - | 1 | 36 | 13.15% |
| BDX250117P00280000 | 2024-07-02 3:48PM EDT | 280.00 | 50.74 | 41.10 | 45.10 | 0.00 | - | 1 | 1 | 21.08% |
| BDX250117P00290000 | 2023-09-29 10:07AM EDT | 290.00 | 35.50 | 41.30 | 42.60 | 0.00 | - | 13 | 42 | 0.00% |
| BDX250117P00300000 | 2023-08-10 10:03AM EDT | 300.00 | 28.90 | 36.30 | 37.60 | 0.00 | - | - | 29 | 0.00% |
| BDX250117P00310000 | 2023-10-30 12:18PM EDT | 310.00 | 60.15 | 72.40 | 76.80 | 0.00 | - | 2 | 0 | 34.12% |
| BDX250117P00330000 | 2023-08-03 11:07AM EDT | 330.00 | 57.10 | 51.20 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250117P00340000 | 2023-10-30 12:12PM EDT | 340.00 | 90.90 | 102.20 | 107.00 | 0.00 | - | 16 | 0 | 42.13% |
| BDX250117P00350000 | 2022-10-12 3:49PM EDT | 350.00 | 128.20 | 120.00 | 124.50 | 0.00 | - | - | 0 | 56.85% |
| BDX250117P00390000 | 2023-11-09 1:48PM EDT | 390.00 | 154.00 | 155.00 | 160.00 | 0.00 | - | 1 | 0 | 54.02% |
© 2024 Yahoo. All rights reserved.