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 | 14.00 | 18.50 | 0.00 | - | 1 | 2 | 72.58% |
| BDX240517C00225000 | 2024-05-02 3:39PM EDT | 225.00 | 16.03 | 10.00 | 13.50 | 0.00 | - | 1 | 4 | 58.51% |
| BDX240517C00230000 | 2024-05-09 9:54AM EDT | 230.00 | 5.62 | 4.60 | 7.20 | -0.92 | -14.07% | 5 | 57 | 31.01% |
| BDX240517C00235000 | 2024-05-10 3:42PM EDT | 235.00 | 2.50 | 2.50 | 2.80 | -0.10 | -3.85% | 18 | 1,532 | 20.36% |
| BDX240517C00240000 | 2024-05-10 3:09PM EDT | 240.00 | 0.51 | 0.60 | 0.85 | -0.20 | -28.17% | 10 | 799 | 19.92% |
| BDX240517C00245000 | 2024-05-10 3:45PM EDT | 245.00 | 0.10 | 0.10 | 0.55 | -0.05 | -33.33% | 132 | 340 | 27.05% |
| BDX240517C00250000 | 2024-05-09 1:54PM EDT | 250.00 | 0.14 | 0.05 | 1.35 | 0.00 | - | 10 | 309 | 48.07% |
| BDX240517C00255000 | 2024-05-09 1:07PM EDT | 255.00 | 0.89 | 0.05 | 1.00 | 0.00 | - | 1 | 264 | 52.78% |
| BDX240517C00260000 | 2024-05-09 1:07PM EDT | 260.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 194 | 42.87% |
| BDX240517C00265000 | 2024-05-06 10:01AM EDT | 265.00 | 0.39 | 0.00 | 1.40 | 0.00 | - | 4 | 171 | 63.92% |
| BDX240517C00270000 | 2024-05-10 10:13AM EDT | 270.00 | 0.05 | 0.00 | 1.40 | -0.05 | -50.00% | 1 | 44 | 71.44% |
| BDX240517C00275000 | 2024-05-06 2:25PM EDT | 275.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 14 | 78.61% |
| BDX240517C00280000 | 2024-05-06 2:00PM EDT | 280.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 8 | 85.55% |
| BDX240517C00285000 | 2024-05-03 3:12PM EDT | 285.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 92.24% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.55% |
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 | 286.91% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 162.50% |
| BDX240517P00185000 | 2024-05-02 12:28PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 28 | 31 | 116.02% |
| BDX240517P00190000 | 2024-05-07 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 93.95% |
| BDX240517P00195000 | 2024-05-03 9:39AM EDT | 195.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 95.07% |
| BDX240517P00200000 | 2024-05-08 11:16AM EDT | 200.00 | 0.84 | 0.00 | 1.35 | +0.79 | +1,580.00% | 2 | 24 | 84.77% |
| BDX240517P00205000 | 2024-05-10 3:29PM EDT | 205.00 | 0.05 | 0.00 | 0.60 | -0.10 | -66.67% | 10 | 21 | 62.79% |
| BDX240517P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 39 | 55.47% |
| BDX240517P00215000 | 2024-05-09 1:07PM EDT | 215.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 274 | 41.31% |
| BDX240517P00220000 | 2024-05-08 11:45AM EDT | 220.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 381 | 32.67% |
| BDX240517P00225000 | 2024-05-10 2:16PM EDT | 225.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 2 | 1,069 | 25.15% |
| BDX240517P00230000 | 2024-05-10 3:15PM EDT | 230.00 | 0.50 | 0.35 | 0.85 | -0.25 | -33.33% | 14 | 268 | 23.73% |
| BDX240517P00235000 | 2024-05-10 3:31PM EDT | 235.00 | 2.00 | 1.45 | 1.75 | -0.15 | -6.98% | 34 | 184 | 17.18% |
| BDX240517P00240000 | 2024-05-07 3:50PM EDT | 240.00 | 3.90 | 4.30 | 5.60 | 0.00 | - | 38 | 151 | 24.20% |
| BDX240517P00245000 | 2024-05-01 10:33AM EDT | 245.00 | 13.00 | 7.70 | 10.50 | 0.00 | - | 2 | 65 | 35.21% |
| BDX240517P00250000 | 2024-05-08 9:40AM EDT | 250.00 | 15.00 | 12.00 | 16.60 | 0.00 | - | 1 | 55 | 58.86% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 18.80 | 21.60 | 0.00 | - | 2 | 9 | 50.68% |
© 2024 Yahoo. All rights reserved.