UK markets open in 2 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,016.46 -11.25 (-0.06%) CRUDE OIL
81.61 -0.02 (-0.02%) GOLD FUTURES
2,339.00 -5.40 (-0.23%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,179.26 -888.07 (-1.81%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920C00125000 | 2024-05-14 12:10PM EDT | 125.00 | 111.55 | 106.50 | 110.40 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240920C00180000 | 2024-03-06 12:57PM EDT | 180.00 | 59.56 | 67.50 | 72.30 | 0.00 | - | 2 | 2 | 87.30% |
| BDX240920C00190000 | 2024-06-24 10:22AM EDT | 190.00 | 49.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240920C00200000 | 2024-02-01 4:10PM EDT | 200.00 | 47.10 | 41.60 | 43.40 | 0.00 | - | - | 1 | 48.63% |
| BDX240920C00205000 | 2024-05-02 11:04AM EDT | 205.00 | 37.20 | 28.80 | 32.10 | 0.00 | - | - | 0 | 22.56% |
| BDX240920C00215000 | 2024-06-03 12:09PM EDT | 215.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240920C00220000 | 2024-05-23 1:52PM EDT | 220.00 | 17.50 | 21.40 | 25.10 | 0.00 | - | - | 1 | 35.65% |
| BDX240920C00225000 | 2024-06-17 1:38PM EDT | 225.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BDX240920C00230000 | 2024-06-13 11:29AM EDT | 230.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BDX240920C00235000 | 2024-06-03 1:13PM EDT | 235.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX240920C00240000 | 2024-06-24 1:25PM EDT | 240.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| BDX240920C00245000 | 2024-06-24 11:58AM EDT | 245.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| BDX240920C00250000 | 2024-06-24 11:28AM EDT | 250.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BDX240920C00255000 | 2024-06-24 3:31PM EDT | 255.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BDX240920C00260000 | 2024-06-24 11:33AM EDT | 260.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BDX240920C00265000 | 2024-06-24 12:31PM EDT | 265.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX240920C00270000 | 2024-06-04 9:30AM EDT | 270.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240920C00275000 | 2024-06-21 2:59PM EDT | 275.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BDX240920C00280000 | 2024-06-24 9:54AM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX240920C00285000 | 2024-05-06 10:56AM EDT | 285.00 | 0.68 | 0.05 | 2.35 | 0.00 | - | 1 | 38 | 32.34% |
| BDX240920C00290000 | 2024-05-29 11:40AM EDT | 290.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240920C00295000 | 2024-04-17 10:39AM EDT | 295.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 35.86% |
| BDX240920C00300000 | 2024-04-08 10:11AM EDT | 300.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 29.30% |
| BDX240920C00310000 | 2024-01-23 12:33PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 32.78% |
| BDX240920C00320000 | 2024-01-22 10:34AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920P00120000 | 2024-06-17 11:32AM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BDX240920P00160000 | 2024-03-08 1:52PM EDT | 160.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 45.85% |
| BDX240920P00170000 | 2024-06-06 10:10AM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BDX240920P00175000 | 2024-02-12 12:07PM EDT | 175.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 40.70% |
| BDX240920P00180000 | 2024-03-11 1:33PM EDT | 180.00 | 1.11 | 0.35 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| BDX240920P00185000 | 2024-05-21 2:11PM EDT | 185.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 37.07% |
| BDX240920P00190000 | 2024-04-25 10:48AM EDT | 190.00 | 1.60 | 0.60 | 1.00 | 0.00 | - | 4 | 6 | 30.15% |
| BDX240920P00195000 | 2024-06-07 12:48PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240920P00200000 | 2024-06-24 10:13AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240920P00205000 | 2024-06-17 11:32AM EDT | 205.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240920P00210000 | 2024-06-10 11:00AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| BDX240920P00215000 | 2024-06-17 12:57PM EDT | 215.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BDX240920P00220000 | 2024-06-20 1:06PM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| BDX240920P00225000 | 2024-06-17 9:34AM EDT | 225.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| BDX240920P00230000 | 2024-06-24 2:33PM EDT | 230.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| BDX240920P00235000 | 2024-06-24 11:04AM EDT | 235.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| BDX240920P00240000 | 2024-06-24 11:21AM EDT | 240.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BDX240920P00245000 | 2024-06-24 11:20AM EDT | 245.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BDX240920P00250000 | 2024-06-20 1:06PM EDT | 250.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| BDX240920P00255000 | 2024-03-18 12:45PM EDT | 255.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 2 | 31.17% |
| BDX240920P00260000 | 2024-06-11 10:07AM EDT | 260.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.