Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX231215C00175000 | 2023-11-15 12:32PM EST | 175.00 | 57.60 | 57.70 | 58.60 | 0.00 | - | - | 1 | 86.52% |
| BDX231215C00180000 | 2023-11-15 11:22AM EST | 180.00 | 54.00 | 52.80 | 54.00 | 0.00 | - | - | 1 | 62.11% |
| BDX231215C00185000 | 2023-11-15 11:43AM EST | 185.00 | 48.40 | 47.50 | 50.30 | 0.00 | - | - | 1 | 83.20% |
| BDX231215C00190000 | 2023-11-15 12:26PM EST | 190.00 | 43.10 | 41.40 | 44.00 | 0.00 | - | - | 1 | 77.93% |
| BDX231215C00210000 | 2023-12-04 9:36AM EST | 210.00 | 28.69 | 23.00 | 25.00 | 0.00 | - | 3 | 4 | 60.18% |
| BDX231215C00220000 | 2023-11-22 11:15AM EST | 220.00 | 17.60 | 11.50 | 15.40 | 0.00 | - | 1 | 5 | 44.82% |
| BDX231215C00225000 | 2023-12-01 1:18PM EST | 225.00 | 13.30 | 8.00 | 9.40 | 0.00 | - | 2 | 4 | 25.54% |
| BDX231215C00230000 | 2023-12-05 11:05AM EST | 230.00 | 5.00 | 4.10 | 4.40 | -1.29 | -20.51% | 3 | 42 | 15.35% |
| BDX231215C00235000 | 2023-12-06 11:05AM EST | 235.00 | 1.80 | 1.45 | 1.65 | +0.01 | +0.56% | 17 | 421 | 15.39% |
| BDX231215C00240000 | 2023-12-06 9:47AM EST | 240.00 | 0.40 | 0.30 | 0.55 | -0.10 | -20.00% | 4 | 226 | 16.92% |
| BDX231215C00245000 | 2023-12-05 11:11AM EST | 245.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 9 | 744 | 20.02% |
| BDX231215C00250000 | 2023-12-05 12:42PM EST | 250.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 185 | 26.17% |
| BDX231215C00255000 | 2023-12-06 10:11AM EST | 255.00 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 1 | 101 | 34.28% |
| BDX231215C00260000 | 2023-11-29 10:04AM EST | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 47.51% |
| BDX231215C00265000 | 2023-11-29 10:06AM EST | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 445 | 53.56% |
| BDX231215C00270000 | 2023-12-06 9:44AM EST | 270.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 3 | 781 | 43.85% |
| BDX231215C00275000 | 2023-12-06 10:41AM EST | 275.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 3 | 1,060 | 45.61% |
| BDX231215C00280000 | 2023-12-04 9:47AM EST | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 315 | 61.33% |
| BDX231215C00285000 | 2023-11-29 3:49PM EST | 285.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 504 | 55.57% |
| BDX231215C00290000 | 2023-12-05 2:48PM EST | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 430 | 57.81% |
| BDX231215C00295000 | 2023-11-14 1:52PM EST | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 313 | 75.15% |
| BDX231215C00300000 | 2023-11-15 1:49PM EST | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 275 | 79.49% |
| BDX231215C00305000 | 2023-11-09 11:41AM EST | 305.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 83.69% |
| BDX231215C00310000 | 2023-11-29 3:49PM EST | 310.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 223 | 72.85% |
| BDX231215C00315000 | 2023-09-06 8:32AM EST | 315.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| BDX231215C00320000 | 2023-08-17 11:40AM EST | 320.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 1 | 493 | 95.80% |
| BDX231215C00325000 | 2023-08-09 9:04AM EST | 325.00 | 1.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 90.82% |
| BDX231215C00330000 | 2023-07-27 12:04PM EST | 330.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | - | 51 | 110.74% |
| BDX231215C00350000 | 2023-05-11 12:16PM EST | 350.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 140.19% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX231215P00125000 | 2023-08-14 1:53PM EST | 125.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 183.40% |
| BDX231215P00145000 | 2023-08-14 1:53PM EST | 145.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 2 | 116.02% |
| BDX231215P00160000 | 2023-07-07 12:47PM EST | 160.00 | 0.43 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 142.38% |
| BDX231215P00165000 | 2023-10-23 12:33PM EST | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 87.11% |
| BDX231215P00170000 | 2023-10-23 12:33PM EST | 170.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 12 | 15 | 89.84% |
| BDX231215P00175000 | 2023-10-23 12:32PM EST | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 93.16% |
| BDX231215P00180000 | 2023-11-09 10:15AM EST | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 85.35% |
| BDX231215P00185000 | 2023-10-25 10:44AM EST | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 77.69% |
| BDX231215P00190000 | 2023-11-20 9:53AM EST | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 70.12% |
| BDX231215P00195000 | 2023-12-04 10:30AM EST | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 62.70% |
| BDX231215P00200000 | 2023-12-04 12:36PM EST | 200.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 47.07% |
| BDX231215P00205000 | 2023-11-13 9:37AM EST | 205.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 51.03% |
| BDX231215P00210000 | 2023-11-17 2:07PM EST | 210.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 13 | 33 | 34.08% |
| BDX231215P00215000 | 2023-11-21 11:52AM EST | 215.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 28 | 39.72% |
| BDX231215P00220000 | 2023-12-01 12:01PM EST | 220.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 60 | 23.54% |
| BDX231215P00225000 | 2023-12-05 11:27AM EST | 225.00 | 0.52 | 0.45 | 0.60 | 0.00 | - | 2 | 135 | 20.97% |
| BDX231215P00230000 | 2023-12-05 3:56PM EST | 230.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 15 | 985 | 19.14% |
| BDX231215P00235000 | 2023-12-05 2:34PM EST | 235.00 | 4.00 | 3.50 | 4.30 | +1.15 | +40.35% | 1 | 380 | 22.11% |
| BDX231215P00240000 | 2023-12-01 2:12PM EST | 240.00 | 4.00 | 7.50 | 8.10 | 0.00 | - | 19 | 719 | 25.07% |
| BDX231215P00245000 | 2023-11-28 11:44AM EST | 245.00 | 7.30 | 12.20 | 12.90 | 0.00 | - | 6 | 80 | 32.31% |
| BDX231215P00250000 | 2023-12-05 10:22AM EST | 250.00 | 16.77 | 16.80 | 18.90 | 0.00 | - | 4 | 126 | 49.93% |
| BDX231215P00255000 | 2023-12-05 10:22AM EST | 255.00 | 22.23 | 22.20 | 23.60 | 0.00 | - | 4 | 157 | 55.18% |
| BDX231215P00260000 | 2023-11-16 10:35AM EST | 260.00 | 24.95 | 27.00 | 28.80 | 0.00 | - | 4 | 91 | 54.64% |
| BDX231215P00265000 | 2023-11-09 1:08PM EST | 265.00 | 31.34 | 30.40 | 34.30 | 0.00 | - | 2 | 142 | 52.91% |
| BDX231215P00270000 | 2023-10-20 9:45AM EST | 270.00 | 14.10 | 34.70 | 39.50 | 0.00 | - | 5 | 9 | 53.47% |
| BDX231215P00275000 | 2023-11-09 3:03PM EST | 275.00 | 41.32 | 40.40 | 44.50 | 0.00 | - | 8 | 0 | 66.11% |
| BDX231215P00280000 | 2023-11-09 3:05PM EST | 280.00 | 47.20 | 45.30 | 48.70 | 0.00 | - | 72 | 3 | 60.89% |
| BDX231215P00285000 | 2023-11-09 3:05PM EST | 285.00 | 52.20 | 51.40 | 54.20 | 0.00 | - | 72 | 8 | 83.23% |
| BDX231215P00290000 | 2023-11-08 3:56PM EST | 290.00 | 33.80 | 55.70 | 58.50 | 0.00 | - | 20 | 3 | 73.34% |
| BDX231215P00295000 | 2023-09-27 1:50PM EST | 295.00 | 35.40 | 41.60 | 46.00 | 0.00 | - | 16 | 6 | 0.00% |
| BDX231215P00300000 | 2023-08-16 11:34AM EST | 300.00 | 23.15 | 34.00 | 38.80 | 0.00 | - | - | 0 | 0.00% |
| BDX231215P00305000 | 2023-08-18 10:17AM EST | 305.00 | 30.70 | 39.00 | 43.90 | 0.00 | - | 3 | 0 | 0.00% |
| BDX231215P00310000 | 2023-08-16 11:34AM EST | 310.00 | 32.25 | 44.00 | 48.90 | 0.00 | - | - | 0 | 0.00% |
| BDX231215P00370000 | 2023-09-06 8:30AM EST | 370.00 | 101.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.