Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 2024-05-01 12:48PM EDT | 220.00 | 16.18 | 15.20 | 20.00 | 0.00 | - | 1 | 2 | 59.17% |
| BDX240517C00225000 | 2024-05-02 3:39PM EDT | 225.00 | 16.03 | 11.90 | 15.00 | 0.00 | - | 1 | 4 | 48.45% |
| BDX240517C00230000 | 2024-05-07 11:17AM EDT | 230.00 | 10.05 | 7.60 | 9.40 | +1.61 | +19.08% | 1 | 57 | 32.67% |
| BDX240517C00235000 | 2024-05-07 11:17AM EDT | 235.00 | 5.80 | 4.30 | 4.60 | +1.17 | +25.27% | 252 | 1,301 | 21.92% |
| BDX240517C00240000 | 2024-05-07 3:19PM EDT | 240.00 | 2.05 | 1.70 | 1.95 | +0.15 | +7.89% | 47 | 1,610 | 20.14% |
| BDX240517C00245000 | 2024-05-07 2:28PM EDT | 245.00 | 0.75 | 0.50 | 0.95 | +0.20 | +36.36% | 6 | 355 | 22.55% |
| BDX240517C00250000 | 2024-05-07 3:53PM EDT | 250.00 | 0.30 | 0.20 | 1.50 | +0.10 | +50.00% | 34 | 309 | 36.04% |
| BDX240517C00255000 | 2024-05-07 3:53PM EDT | 255.00 | 0.05 | 0.05 | 1.00 | -0.36 | -87.80% | 29 | 235 | 38.55% |
| BDX240517C00260000 | 2024-05-07 10:30AM EDT | 260.00 | 0.05 | 0.05 | 0.30 | -0.25 | -83.33% | 31 | 227 | 34.03% |
| BDX240517C00265000 | 2024-05-06 10:01AM EDT | 265.00 | 0.39 | 0.00 | 0.80 | 0.00 | - | 4 | 171 | 49.05% |
| BDX240517C00270000 | 2024-05-03 3:10PM EDT | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 44 | 54.20% |
| BDX240517C00275000 | 2024-05-06 2:25PM EDT | 275.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 51.81% |
| BDX240517C00280000 | 2024-05-06 2:00PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 56.79% |
| BDX240517C00285000 | 2024-05-03 3:12PM EDT | 285.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.57% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.75% |
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 | 223.88% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 126.95% |
| BDX240517P00185000 | 2024-05-02 12:28PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 28 | 31 | 101.37% |
| BDX240517P00190000 | 2024-05-07 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 74.51% |
| BDX240517P00195000 | 2024-05-03 9:39AM EDT | 195.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 84.45% |
| BDX240517P00200000 | 2024-05-02 10:08AM EDT | 200.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 15 | 19 | 75.85% |
| BDX240517P00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 10 | 21 | 55.81% |
| BDX240517P00210000 | 2024-05-02 1:09PM EDT | 210.00 | 0.22 | 0.00 | 0.95 | 0.00 | - | 4 | 40 | 56.52% |
| BDX240517P00215000 | 2024-05-02 3:15PM EDT | 215.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 128 | 275 | 38.82% |
| BDX240517P00220000 | 2024-05-07 10:02AM EDT | 220.00 | 0.30 | 0.10 | 2.30 | -0.20 | -40.00% | 1 | 382 | 54.14% |
| BDX240517P00225000 | 2024-05-07 3:48PM EDT | 225.00 | 0.30 | 0.20 | 0.45 | -0.15 | -33.33% | 13 | 1,079 | 24.81% |
| BDX240517P00230000 | 2024-05-07 2:12PM EDT | 230.00 | 0.63 | 0.65 | 0.80 | -0.48 | -43.24% | 18 | 290 | 20.58% |
| BDX240517P00235000 | 2024-05-07 3:50PM EDT | 235.00 | 1.80 | 1.70 | 1.95 | -0.65 | -26.53% | 33 | 151 | 18.60% |
| BDX240517P00240000 | 2024-05-07 3:50PM EDT | 240.00 | 3.90 | 4.00 | 4.40 | -1.20 | -23.53% | 38 | 155 | 17.41% |
| BDX240517P00245000 | 2024-05-01 10:33AM EDT | 245.00 | 13.00 | 6.10 | 8.70 | 0.00 | - | 2 | 69 | 21.62% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 11.10 | 14.30 | 0.00 | - | 1 | 71 | 35.58% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 18.80 | 21.60 | 0.00 | - | 2 | 9 | 51.95% |
© 2024 Yahoo. All rights reserved.