Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220C00210000 | 2024-05-30 9:39AM EDT | 210.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241220C00220000 | 2024-05-23 11:00AM EDT | 220.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241220C00225000 | 2024-05-14 9:52AM EDT | 225.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX241220C00230000 | 2024-06-05 2:49PM EDT | 230.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241220C00235000 | 2024-05-24 11:10AM EDT | 235.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241220C00240000 | 2024-05-31 3:19PM EDT | 240.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| BDX241220C00245000 | 2024-05-29 1:02PM EDT | 245.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BDX241220C00250000 | 2024-06-03 3:49PM EDT | 250.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BDX241220C00255000 | 2024-05-29 12:21PM EDT | 255.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BDX241220C00260000 | 2024-06-03 11:56AM EDT | 260.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BDX241220C00265000 | 2024-05-28 1:02PM EDT | 265.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX241220C00270000 | 2024-06-04 11:33AM EDT | 270.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX241220C00275000 | 2024-06-04 2:41PM EDT | 275.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX241220C00280000 | 2024-06-03 9:48AM EDT | 280.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX241220C00285000 | 2024-05-03 1:22PM EDT | 285.00 | 1.73 | 0.40 | 2.15 | 0.00 | - | 5 | 11 | 20.87% |
| BDX241220C00290000 | 2024-05-17 12:38PM EDT | 290.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX241220C00305000 | 2024-05-06 12:53PM EDT | 305.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | - | 1 | 26.83% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220P00180000 | 2024-05-08 3:59PM EDT | 180.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX241220P00185000 | 2024-06-05 3:50PM EDT | 185.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BDX241220P00195000 | 2024-06-03 10:28AM EDT | 195.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX241220P00200000 | 2024-06-05 10:27AM EDT | 200.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BDX241220P00205000 | 2024-05-17 2:22PM EDT | 205.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BDX241220P00210000 | 2024-06-05 3:18PM EDT | 210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BDX241220P00215000 | 2024-06-04 10:54AM EDT | 215.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BDX241220P00220000 | 2024-06-03 3:46PM EDT | 220.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BDX241220P00225000 | 2024-05-23 11:14AM EDT | 225.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BDX241220P00230000 | 2024-05-30 12:24PM EDT | 230.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BDX241220P00235000 | 2024-05-08 1:22PM EDT | 235.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| BDX241220P00240000 | 2024-06-04 10:32AM EDT | 240.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241220P00245000 | 2024-05-07 3:56PM EDT | 245.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX241220P00250000 | 2024-05-07 3:30PM EDT | 250.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.