Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 2024-04-19 11:42AM EDT | 220.00 | 17.59 | 12.10 | 14.10 | 0.00 | - | 1 | 2 | 33.17% |
| BDX240517C00230000 | 2024-04-25 12:57PM EDT | 230.00 | 7.10 | 6.90 | 7.10 | 0.00 | - | 6 | 14 | 29.19% |
| BDX240517C00235000 | 2024-04-26 11:11AM EDT | 235.00 | 4.50 | 4.40 | 4.50 | 0.00 | - | 13 | 472 | 27.60% |
| BDX240517C00240000 | 2024-04-26 10:15AM EDT | 240.00 | 2.25 | 2.60 | 2.70 | -0.30 | -11.76% | 2 | 259 | 26.83% |
| BDX240517C00245000 | 2024-04-25 3:45PM EDT | 245.00 | 1.41 | 1.25 | 1.55 | 0.00 | - | 111 | 334 | 26.55% |
| BDX240517C00250000 | 2024-04-25 10:37AM EDT | 250.00 | 0.85 | 0.55 | 1.85 | 0.00 | - | 92 | 240 | 34.02% |
| BDX240517C00255000 | 2024-04-25 3:26PM EDT | 255.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 241 | 25.93% |
| BDX240517C00260000 | 2024-04-25 3:45PM EDT | 260.00 | 0.15 | 0.05 | 0.60 | +0.01 | +7.14% | 1 | 219 | 32.54% |
| BDX240517C00265000 | 2024-04-19 1:00PM EDT | 265.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 171 | 28.13% |
| BDX240517C00270000 | 2024-04-24 9:47AM EDT | 270.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 44 | 31.30% |
| BDX240517C00275000 | 2024-04-12 3:56PM EDT | 275.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 32.42% |
| BDX240517C00280000 | 2024-04-25 10:20AM EDT | 280.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 45.65% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517P00125000 | 2024-03-13 12:29PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 146.24% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BDX240517P00185000 | 2024-04-17 2:05PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 50.54% |
| BDX240517P00190000 | 2024-04-17 2:05PM EDT | 190.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 52.32% |
| BDX240517P00200000 | 2024-04-19 2:47PM EDT | 200.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 41.14% |
| BDX240517P00205000 | 2024-04-24 2:24PM EDT | 205.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 6 | 10 | 31.57% |
| BDX240517P00210000 | 2024-04-24 11:42AM EDT | 210.00 | 0.58 | 0.60 | 0.75 | 0.00 | - | 3 | 34 | 30.03% |
| BDX240517P00215000 | 2024-04-25 2:54PM EDT | 215.00 | 1.30 | 1.05 | 1.25 | 0.00 | - | 7 | 142 | 28.61% |
| BDX240517P00220000 | 2024-04-26 10:57AM EDT | 220.00 | 2.00 | 1.70 | 2.05 | -0.15 | -6.98% | 4 | 381 | 27.26% |
| BDX240517P00225000 | 2024-04-26 10:52AM EDT | 225.00 | 3.40 | 3.20 | 3.30 | -0.10 | -2.86% | 2 | 170 | 26.04% |
| BDX240517P00230000 | 2024-04-26 11:00AM EDT | 230.00 | 5.20 | 5.10 | 5.30 | -0.10 | -1.89% | 9 | 292 | 25.64% |
| BDX240517P00235000 | 2024-04-24 3:33PM EDT | 235.00 | 6.20 | 7.50 | 7.80 | 0.00 | - | 19 | 169 | 24.43% |
| BDX240517P00240000 | 2024-04-25 10:21AM EDT | 240.00 | 10.65 | 9.50 | 11.20 | 0.00 | - | 1 | 144 | 24.22% |
| BDX240517P00245000 | 2024-04-16 9:56AM EDT | 245.00 | 13.80 | 13.70 | 15.60 | 0.00 | - | 1 | 69 | 26.88% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 18.00 | 20.20 | 0.00 | - | 1 | 73 | 29.40% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 22.80 | 25.70 | 0.00 | - | 2 | 9 | 38.15% |
© 2024 Yahoo. All rights reserved.