Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM 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 | 14.60 | 0.00 | - | 1 | 2 | 30.86% |
| BDX240517C00230000 | 2024-04-26 11:30AM EDT | 230.00 | 6.90 | 7.30 | 7.50 | -0.20 | -2.82% | 2 | 14 | 28.00% |
| BDX240517C00235000 | 2024-04-26 11:11AM EDT | 235.00 | 4.50 | 4.70 | 5.00 | 0.00 | - | 29 | 472 | 27.53% |
| BDX240517C00240000 | 2024-04-26 1:05PM EDT | 240.00 | 2.85 | 2.85 | 3.00 | +0.30 | +11.76% | 20 | 259 | 26.49% |
| BDX240517C00245000 | 2024-04-26 1:41PM EDT | 245.00 | 1.60 | 1.40 | 1.85 | +0.19 | +13.48% | 15 | 334 | 26.88% |
| BDX240517C00250000 | 2024-04-26 12:48PM EDT | 250.00 | 0.72 | 0.60 | 0.90 | -0.13 | -15.29% | 5 | 240 | 25.65% |
| BDX240517C00255000 | 2024-04-25 3:26PM EDT | 255.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 241 | 25.49% |
| BDX240517C00260000 | 2024-04-25 3:45PM EDT | 260.00 | 0.15 | 0.05 | 0.60 | +0.01 | +7.14% | 1 | 219 | 31.42% |
| BDX240517C00265000 | 2024-04-26 11:20AM EDT | 265.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 31 | 171 | 27.25% |
| BDX240517C00270000 | 2024-04-24 9:47AM EDT | 270.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 44 | 30.37% |
| BDX240517C00275000 | 2024-04-12 3:56PM EDT | 275.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 31.54% |
| BDX240517C00280000 | 2024-04-25 10:20AM EDT | 280.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 36.43% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.56% |
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 | 147.17% |
| 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 | 51.47% |
| BDX240517P00190000 | 2024-04-17 2:05PM EDT | 190.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 53.37% |
| BDX240517P00200000 | 2024-04-19 2:47PM EDT | 200.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 42.24% |
| BDX240517P00205000 | 2024-04-26 1:19PM EDT | 205.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 3 | 10 | 31.81% |
| BDX240517P00210000 | 2024-04-26 12:17PM EDT | 210.00 | 0.65 | 0.55 | 0.70 | +0.07 | +12.07% | 1 | 34 | 30.64% |
| BDX240517P00215000 | 2024-04-25 2:54PM EDT | 215.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 7 | 142 | 29.15% |
| BDX240517P00220000 | 2024-04-26 10:57AM EDT | 220.00 | 2.00 | 1.75 | 1.95 | -0.15 | -6.98% | 4 | 381 | 28.21% |
| BDX240517P00225000 | 2024-04-26 12:52PM EDT | 225.00 | 3.10 | 3.00 | 3.20 | -0.40 | -11.43% | 5 | 170 | 27.44% |
| BDX240517P00230000 | 2024-04-26 1:38PM EDT | 230.00 | 4.90 | 4.80 | 5.00 | -0.40 | -7.55% | 41 | 292 | 26.69% |
| BDX240517P00235000 | 2024-04-24 3:33PM EDT | 235.00 | 6.20 | 7.30 | 7.50 | 0.00 | - | 19 | 169 | 26.23% |
| BDX240517P00240000 | 2024-04-25 10:21AM EDT | 240.00 | 10.65 | 9.70 | 10.90 | 0.00 | - | 1 | 144 | 27.01% |
| BDX240517P00245000 | 2024-04-16 9:56AM EDT | 245.00 | 13.80 | 13.70 | 14.70 | 0.00 | - | 1 | 69 | 27.22% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 17.20 | 20.50 | 0.00 | - | 1 | 73 | 37.79% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 22.10 | 24.10 | 0.00 | - | 2 | 9 | 33.79% |
© 2024 Yahoo. All rights reserved.