Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM 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 | 14.00 | 14.90 | 0.00 | - | 1 | 2 | 33.66% |
| BDX240517C00230000 | 2024-04-24 3:33PM EDT | 230.00 | 9.20 | 7.30 | 7.70 | 0.00 | - | 4 | 11 | 29.32% |
| BDX240517C00235000 | 2024-04-24 3:07PM EDT | 235.00 | 6.10 | 4.70 | 5.20 | 0.00 | - | 23 | 462 | 28.63% |
| BDX240517C00240000 | 2024-04-24 3:42PM EDT | 240.00 | 3.80 | 2.90 | 3.30 | 0.00 | - | 5 | 255 | 28.02% |
| BDX240517C00245000 | 2024-04-24 3:59PM EDT | 245.00 | 2.30 | 1.55 | 1.95 | 0.00 | - | 22 | 269 | 27.43% |
| BDX240517C00250000 | 2024-04-24 3:41PM EDT | 250.00 | 1.21 | 0.65 | 1.05 | 0.00 | - | 16 | 190 | 26.76% |
| BDX240517C00255000 | 2024-04-24 3:36PM EDT | 255.00 | 0.65 | 0.35 | 0.75 | 0.00 | - | 9 | 241 | 28.66% |
| BDX240517C00260000 | 2024-04-24 3:21PM EDT | 260.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 220 | 30.52% |
| BDX240517C00265000 | 2024-04-19 1:00PM EDT | 265.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 171 | 26.95% |
| BDX240517C00270000 | 2024-04-24 9:47AM EDT | 270.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 4 | 44 | 35.60% |
| BDX240517C00275000 | 2024-04-12 3:56PM EDT | 275.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 44.26% |
| BDX240517C00280000 | 2024-03-22 11:18AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 47.78% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.78% |
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 | 143.60% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 80.66% |
| BDX240517P00185000 | 2024-04-17 2:05PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 50.00% |
| BDX240517P00190000 | 2024-04-17 2:05PM EDT | 190.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 51.83% |
| BDX240517P00200000 | 2024-04-19 2:47PM EDT | 200.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 40.92% |
| BDX240517P00205000 | 2024-04-24 2:24PM EDT | 205.00 | 0.35 | 0.40 | 0.70 | 0.00 | - | 6 | 10 | 34.91% |
| BDX240517P00210000 | 2024-04-24 11:42AM EDT | 210.00 | 0.58 | 0.65 | 0.80 | 0.00 | - | 3 | 34 | 30.63% |
| BDX240517P00215000 | 2024-04-24 3:49PM EDT | 215.00 | 0.98 | 1.10 | 2.00 | 0.00 | - | 1 | 137 | 34.11% |
| BDX240517P00220000 | 2024-04-24 12:57PM EDT | 220.00 | 1.60 | 1.85 | 2.20 | 0.00 | - | 7 | 359 | 28.52% |
| BDX240517P00225000 | 2024-04-24 3:57PM EDT | 225.00 | 2.65 | 3.10 | 3.40 | 0.00 | - | 7 | 163 | 27.15% |
| BDX240517P00230000 | 2024-04-24 1:07PM EDT | 230.00 | 4.20 | 4.70 | 5.10 | 0.00 | - | 16 | 293 | 25.71% |
| BDX240517P00235000 | 2024-04-24 3:33PM EDT | 235.00 | 6.20 | 7.30 | 7.80 | 0.00 | - | 19 | 169 | 25.89% |
| BDX240517P00240000 | 2024-04-19 3:49PM EDT | 240.00 | 10.12 | 10.40 | 11.00 | 0.00 | - | 30 | 144 | 25.45% |
| BDX240517P00245000 | 2024-04-16 9:56AM EDT | 245.00 | 13.80 | 14.00 | 14.90 | 0.00 | - | 1 | 69 | 25.78% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 18.10 | 20.30 | 0.00 | - | 1 | 73 | 33.75% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 21.80 | 23.90 | 0.00 | - | 2 | 9 | 27.86% |
© 2024 Yahoo. All rights reserved.