Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240816C00200000 | 2024-06-20 2:22PM EDT | 200.00 | 40.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX240816C00210000 | 2024-06-17 3:59PM EDT | 210.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240816C00220000 | 2024-06-20 10:26AM EDT | 220.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240816C00225000 | 2024-06-10 3:28PM EDT | 225.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BDX240816C00230000 | 2024-06-28 2:11PM EDT | 230.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240816C00235000 | 2024-06-28 2:08PM EDT | 235.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| BDX240816C00240000 | 2024-06-28 10:54AM EDT | 240.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BDX240816C00245000 | 2024-06-27 12:55PM EDT | 245.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BDX240816C00250000 | 2024-06-28 1:46PM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BDX240816C00255000 | 2024-06-26 3:58PM EDT | 255.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BDX240816C00260000 | 2024-06-28 10:54AM EDT | 260.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BDX240816C00265000 | 2024-06-20 1:30PM EDT | 265.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX240816C00270000 | 2024-06-07 10:35AM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240816P00195000 | 2024-05-23 2:41PM EDT | 195.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | - | 2 | 45.84% |
| BDX240816P00200000 | 2024-06-07 9:58AM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240816P00205000 | 2024-06-24 9:30AM EDT | 205.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BDX240816P00210000 | 2024-06-28 10:56AM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240816P00215000 | 2024-06-27 1:40PM EDT | 215.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX240816P00220000 | 2024-06-28 1:23PM EDT | 220.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX240816P00225000 | 2024-06-28 2:01PM EDT | 225.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BDX240816P00230000 | 2024-06-27 2:04PM EDT | 230.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BDX240816P00235000 | 2024-06-28 10:30AM EDT | 235.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240816P00240000 | 2024-06-21 10:47AM EDT | 240.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240816P00245000 | 2024-06-10 3:31PM EDT | 245.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.