Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719C00225000 | 2024-05-16 10:01AM EDT | 225.00 | 14.85 | 10.10 | 11.30 | 0.00 | - | - | 1 | 20.50% |
| BDX240719C00230000 | 2024-05-14 12:35PM EDT | 230.00 | 10.60 | 7.00 | 7.80 | 0.00 | - | 103 | 106 | 18.76% |
| BDX240719C00235000 | 2024-05-21 3:29PM EDT | 235.00 | 6.60 | 4.60 | 5.20 | 0.00 | - | 15 | 76 | 18.06% |
| BDX240719C00240000 | 2024-05-21 3:49PM EDT | 240.00 | 4.10 | 2.85 | 3.40 | 0.00 | - | 29 | 113 | 17.96% |
| BDX240719C00245000 | 2024-05-21 3:25PM EDT | 245.00 | 2.50 | 1.30 | 2.00 | 0.00 | - | 21 | 103 | 17.47% |
| BDX240719C00250000 | 2024-05-20 11:36AM EDT | 250.00 | 1.82 | 0.30 | 1.60 | 0.00 | - | 9 | 14 | 19.36% |
| BDX240719C00255000 | 2024-05-22 10:55AM EDT | 255.00 | 0.85 | 0.05 | 0.65 | 0.00 | - | 1 | 56 | 17.41% |
| BDX240719C00260000 | 2024-05-20 9:38AM EDT | 260.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 1 | 40 | 20.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719P00160000 | 2024-05-16 2:35PM EDT | 160.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 58.59% |
| BDX240719P00175000 | 2024-05-14 9:37AM EDT | 175.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 2 | 55.82% |
| BDX240719P00205000 | 2024-05-17 9:32AM EDT | 205.00 | 0.30 | 0.30 | 0.60 | 0.00 | - | 1 | 3 | 21.18% |
| BDX240719P00215000 | 2024-05-21 2:54PM EDT | 215.00 | 1.20 | 1.00 | 1.40 | +0.35 | +41.18% | 5 | 22 | 18.85% |
| BDX240719P00220000 | 2024-05-23 10:19AM EDT | 220.00 | 1.85 | 1.75 | 2.05 | +0.25 | +14.29% | 11 | 63 | 17.39% |
| BDX240719P00225000 | 2024-05-23 9:46AM EDT | 225.00 | 2.92 | 2.90 | 3.30 | +0.67 | +29.78% | 12 | 65 | 16.77% |
| BDX240719P00230000 | 2024-05-22 2:30PM EDT | 230.00 | 4.57 | 4.80 | 5.10 | +0.94 | +25.90% | 17 | 162 | 16.17% |
| BDX240719P00235000 | 2024-05-21 3:58PM EDT | 235.00 | 5.60 | 6.80 | 8.00 | 0.00 | - | 58 | 69 | 16.83% |
| BDX240719P00240000 | 2024-05-16 11:11AM EDT | 240.00 | 7.80 | 9.30 | 12.20 | 0.00 | - | - | 2 | 19.61% |
| BDX240719P00245000 | 2024-05-15 1:52PM EDT | 245.00 | 10.60 | 13.00 | 15.10 | 0.00 | - | - | 3 | 16.93% |
| BDX240719P00260000 | 2024-05-21 3:23PM EDT | 260.00 | 25.61 | 26.30 | 30.60 | 0.00 | - | 1 | 92 | 28.87% |
© 2024 Yahoo. All rights reserved.