Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117C00175000 | 2023-11-10 10:00AM EST | 175.00 | 68.40 | 66.30 | 70.00 | 0.00 | - | 1 | 2 | 38.38% |
| BDX250117C00180000 | 2022-10-10 9:53AM EST | 180.00 | 67.78 | 61.00 | 66.00 | 0.00 | - | - | 4 | 37.52% |
| BDX250117C00200000 | 2023-11-16 11:58AM EST | 200.00 | 48.87 | 46.60 | 49.10 | 0.00 | - | 3 | 23 | 32.19% |
| BDX250117C00210000 | 2023-11-22 10:40AM EST | 210.00 | 43.20 | 38.30 | 40.10 | 0.00 | - | 1 | 17 | 28.58% |
| BDX250117C00220000 | 2023-08-14 8:55AM EST | 220.00 | 78.20 | 63.00 | 64.30 | 0.00 | - | 3 | 4 | 60.09% |
| BDX250117C00230000 | 2023-11-22 10:01AM EST | 230.00 | 29.00 | 25.50 | 28.50 | 0.00 | - | 1 | 10 | 27.32% |
| BDX250117C00240000 | 2023-12-01 10:57AM EST | 240.00 | 23.10 | 20.20 | 21.80 | 0.00 | - | 1 | 21 | 24.93% |
| BDX250117C00250000 | 2023-11-30 2:24PM EST | 250.00 | 17.10 | 15.10 | 17.70 | 0.00 | - | 6 | 161 | 24.60% |
| BDX250117C00260000 | 2023-12-04 2:43PM EST | 260.00 | 14.30 | 11.90 | 12.70 | 0.00 | - | 1 | 299 | 22.70% |
| BDX250117C00270000 | 2023-11-28 10:27AM EST | 270.00 | 10.99 | 8.20 | 11.20 | 0.00 | - | 1 | 77 | 23.94% |
| BDX250117C00280000 | 2023-11-30 3:37PM EST | 280.00 | 7.70 | 5.60 | 7.20 | 0.00 | - | 34 | 99 | 21.72% |
| BDX250117C00290000 | 2023-11-30 3:42PM EST | 290.00 | 5.08 | 3.50 | 4.80 | 0.00 | - | 3 | 227 | 20.62% |
| BDX250117C00300000 | 2023-12-01 10:35AM EST | 300.00 | 3.40 | 1.85 | 5.70 | 0.00 | - | 7 | 434 | 23.94% |
| BDX250117C00310000 | 2023-12-01 9:47AM EST | 310.00 | 2.15 | 1.10 | 4.60 | 0.00 | - | 1 | 51 | 24.09% |
| BDX250117C00320000 | 2023-11-13 12:10PM EST | 320.00 | 2.11 | 1.40 | 5.00 | 0.00 | - | 1 | 40 | 26.48% |
| BDX250117C00330000 | 2023-11-09 3:19PM EST | 330.00 | 1.30 | 0.55 | 2.35 | 0.00 | - | 2 | 43 | 22.96% |
| BDX250117C00340000 | 2023-11-09 1:16PM EST | 340.00 | 0.95 | 0.20 | 2.00 | 0.00 | - | 4 | 49 | 23.49% |
| BDX250117C00350000 | 2023-11-20 12:04PM EST | 350.00 | 1.30 | 0.10 | 2.95 | 0.00 | - | 1 | 36 | 27.15% |
| BDX250117C00360000 | 2023-10-30 2:35PM EST | 360.00 | 1.90 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 25.20% |
| BDX250117C00370000 | 2023-09-13 9:14AM EST | 370.00 | 2.60 | 2.05 | 2.35 | 0.00 | - | 1 | 23 | 28.27% |
| BDX250117C00380000 | 2023-08-22 1:03PM EST | 380.00 | 3.20 | 1.65 | 1.85 | 0.00 | - | 105 | 102 | 28.01% |
| BDX250117C00390000 | 2023-08-29 10:30AM EST | 390.00 | 3.10 | 0.60 | 2.55 | 0.00 | - | 1 | 113 | 31.15% |
| BDX250117C00420000 | 2023-08-31 1:34PM EST | 420.00 | 1.15 | 0.10 | 2.10 | 0.00 | - | - | 3 | 33.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117P00110000 | 2023-11-20 10:29AM EST | 110.00 | 0.27 | 0.00 | 1.15 | 0.00 | - | 3 | 38 | 41.03% |
| BDX250117P00115000 | 2023-11-07 1:08PM EST | 115.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 2 | 18 | 54.94% |
| BDX250117P00120000 | 2023-11-06 11:19AM EST | 120.00 | 0.35 | 0.00 | 2.90 | 0.00 | - | - | 1 | 45.09% |
| BDX250117P00130000 | 2022-11-08 1:56PM EST | 130.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | - | 1 | 48.43% |
| BDX250117P00150000 | 2023-10-30 12:18PM EST | 150.00 | 1.80 | 0.30 | 2.60 | 0.00 | - | - | 1 | 31.35% |
| BDX250117P00155000 | 2023-07-06 11:06AM EST | 155.00 | 2.25 | 0.25 | 3.50 | 0.00 | - | 2 | 3 | 32.00% |
| BDX250117P00160000 | 2023-11-09 2:49PM EST | 160.00 | 2.45 | 1.55 | 2.15 | 0.00 | - | 1 | 2 | 26.33% |
| BDX250117P00165000 | 2023-11-07 2:28PM EST | 165.00 | 1.75 | 1.95 | 3.40 | 0.00 | - | 1 | 3 | 27.95% |
| BDX250117P00170000 | 2023-10-03 10:23AM EST | 170.00 | 2.63 | 1.90 | 2.55 | 0.00 | - | 1 | 122 | 24.03% |
| BDX250117P00175000 | 2023-12-04 11:22AM EST | 175.00 | 2.60 | 3.00 | 3.50 | 0.00 | - | 101 | 632 | 24.54% |
| BDX250117P00180000 | 2023-11-27 3:16PM EST | 180.00 | 3.40 | 3.60 | 4.80 | 0.00 | - | 2 | 187 | 25.33% |
| BDX250117P00185000 | 2023-12-01 3:56PM EST | 185.00 | 3.60 | 2.60 | 5.90 | 0.00 | - | 1 | 164 | 25.37% |
| BDX250117P00190000 | 2023-10-09 1:57PM EST | 190.00 | 3.80 | 1.75 | 4.10 | 0.00 | - | 71 | 404 | 20.41% |
| BDX250117P00195000 | 2023-11-24 12:12PM EST | 195.00 | 4.96 | 4.70 | 7.90 | 0.00 | - | 1 | 159 | 24.48% |
| BDX250117P00200000 | 2023-11-13 10:55AM EST | 200.00 | 7.15 | 6.50 | 8.00 | 0.00 | - | 1 | 167 | 22.59% |
| BDX250117P00210000 | 2023-11-21 10:58AM EST | 210.00 | 7.99 | 7.80 | 10.20 | 0.00 | - | 1 | 156 | 21.22% |
| BDX250117P00220000 | 2023-11-30 1:22PM EST | 220.00 | 10.56 | 9.60 | 13.80 | 0.00 | - | 2 | 200 | 20.80% |
| BDX250117P00230000 | 2023-12-05 11:05AM EST | 230.00 | 14.72 | 13.40 | 16.00 | +1.05 | +7.68% | 3 | 235 | 18.17% |
| BDX250117P00240000 | 2023-11-28 10:40AM EST | 240.00 | 16.50 | 17.70 | 20.80 | 0.00 | - | 1 | 156 | 17.46% |
| BDX250117P00250000 | 2023-11-30 2:17PM EST | 250.00 | 23.00 | 23.40 | 25.90 | 0.00 | - | 4 | 263 | 16.12% |
| BDX250117P00260000 | 2023-11-29 10:20AM EST | 260.00 | 27.20 | 28.80 | 31.70 | 0.00 | - | 17 | 52 | 14.38% |
| BDX250117P00270000 | 2023-12-04 3:49PM EST | 270.00 | 34.70 | 37.10 | 40.00 | 0.00 | - | 1 | 36 | 14.59% |
| BDX250117P00280000 | 2023-11-27 10:29AM EST | 280.00 | 40.45 | 44.50 | 49.50 | 0.00 | - | 3 | 61 | 15.97% |
| BDX250117P00290000 | 2023-09-29 9:07AM EST | 290.00 | 35.50 | 41.30 | 42.60 | 0.00 | - | 13 | 42 | 0.00% |
| BDX250117P00300000 | 2023-08-10 9:03AM EST | 300.00 | 28.90 | 36.30 | 37.60 | 0.00 | - | - | 29 | 0.00% |
| BDX250117P00310000 | 2023-10-30 11:18AM EST | 310.00 | 60.15 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 14.99% |
| BDX250117P00330000 | 2023-08-03 10:07AM EST | 330.00 | 57.10 | 51.20 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250117P00340000 | 2023-10-30 11:12AM EST | 340.00 | 90.90 | 102.00 | 107.00 | 0.00 | - | 16 | 0 | 18.79% |
| BDX250117P00350000 | 2022-10-12 2:49PM EST | 350.00 | 128.20 | 120.00 | 125.00 | 0.00 | - | - | 0 | 36.96% |
| BDX250117P00390000 | 2023-11-09 12:48PM EST | 390.00 | 154.00 | 154.50 | 159.50 | 0.00 | - | 1 | 0 | 32.64% |
© 2023 Yahoo. All rights reserved.