Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621C00170000 | 2024-01-11 1:04PM EDT | 170.00 | 68.86 | 73.50 | 78.30 | 0.00 | - | 1 | 1 | 161.00% |
| BDX240621C00200000 | 2023-12-21 10:40AM EDT | 200.00 | 47.20 | 38.90 | 41.50 | 0.00 | - | 2 | 3 | 80.63% |
| BDX240621C00210000 | 2024-05-22 11:26AM EDT | 210.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BDX240621C00215000 | 2024-02-02 2:28PM EDT | 215.00 | 28.68 | 25.40 | 26.60 | 0.00 | - | 1 | 1 | 61.55% |
| BDX240621C00220000 | 2024-05-06 11:21AM EDT | 220.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BDX240621C00225000 | 2024-05-15 1:52PM EDT | 225.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BDX240621C00230000 | 2024-05-21 3:45PM EDT | 230.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| BDX240621C00235000 | 2024-05-22 11:43AM EDT | 235.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 76 | 590 | 0.78% |
| BDX240621C00240000 | 2024-05-22 3:44PM EDT | 240.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 12 | 741 | 3.13% |
| BDX240621C00245000 | 2024-05-22 3:44PM EDT | 245.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 247 | 3.13% |
| BDX240621C00250000 | 2024-05-22 3:59PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 319 | 6.25% |
| BDX240621C00255000 | 2024-05-21 10:08AM EDT | 255.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 6.25% |
| BDX240621C00260000 | 2024-05-21 3:32PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 247 | 6.25% |
| BDX240621C00265000 | 2024-05-02 3:46PM EDT | 265.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 12.50% |
| BDX240621C00270000 | 2024-05-09 9:40AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 98 | 12.50% |
| BDX240621C00275000 | 2024-04-15 10:10AM EDT | 275.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 38.18% |
| BDX240621C00280000 | 2024-05-08 10:59AM EDT | 280.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 12.50% |
| BDX240621C00285000 | 2024-01-30 12:25PM EDT | 285.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | 1 | 22 | 44.87% |
| BDX240621C00290000 | 2024-04-18 2:46PM EDT | 290.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 174 | 41.85% |
| BDX240621C00295000 | 2024-01-09 1:43PM EDT | 295.00 | 0.80 | 0.05 | 2.30 | 0.00 | - | 10 | 8 | 54.93% |
| BDX240621C00300000 | 2024-01-29 1:40PM EDT | 300.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 45 | 52.34% |
| BDX240621C00305000 | 2023-09-18 10:19AM EDT | 305.00 | 5.70 | 4.70 | 5.00 | 0.00 | - | - | 1 | 88.23% |
| BDX240621C00310000 | 2024-02-07 3:42PM EDT | 310.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 28 | 60.96% |
| BDX240621C00315000 | 2023-11-06 11:16AM EDT | 315.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 53.59% |
| BDX240621C00320000 | 2023-11-09 10:51AM EDT | 320.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 34 | 59.47% |
| BDX240621C00325000 | 2023-10-16 11:19AM EDT | 325.00 | 2.00 | 0.00 | 2.25 | 0.00 | - | 1 | 30 | 70.53% |
| BDX240621C00330000 | 2023-09-27 12:15PM EDT | 330.00 | 1.60 | 1.15 | 1.65 | 0.00 | - | 2 | 2 | 76.32% |
| BDX240621C00335000 | 2023-11-07 10:30AM EDT | 335.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | - | 1 | 74.71% |
| BDX240621C00340000 | 2023-09-20 12:25PM EDT | 340.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 2 | 18 | 78.39% |
| BDX240621C00350000 | 2024-04-08 9:30AM EDT | 350.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BDX240621C00370000 | 2023-10-24 3:51PM EDT | 370.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 90.04% |
| BDX240621C00390000 | 2023-11-01 3:14PM EDT | 390.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 97.90% |
| BDX240621C00400000 | 2023-10-27 1:31PM EDT | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 86.33% |
| BDX240621C00410000 | 2023-10-20 10:20AM EDT | 410.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 105.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621P00120000 | 2024-04-11 2:39PM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 122.66% |
| BDX240621P00130000 | 2023-11-17 11:37AM EDT | 130.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 119.82% |
| BDX240621P00135000 | 2023-12-04 1:40PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BDX240621P00140000 | 2023-11-07 2:24PM EDT | 140.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 1 | 86.13% |
| BDX240621P00145000 | 2024-05-02 9:56AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 25.00% |
| BDX240621P00150000 | 2023-11-20 11:29AM EDT | 150.00 | 0.66 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 95.46% |
| BDX240621P00155000 | 2024-05-02 1:29PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| BDX240621P00160000 | 2024-04-23 12:47PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BDX240621P00165000 | 2023-11-09 2:51PM EDT | 165.00 | 1.15 | 0.10 | 2.85 | 0.00 | - | - | 1 | 82.01% |
| BDX240621P00170000 | 2024-05-14 11:02AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 25.00% |
| BDX240621P00175000 | 2024-05-14 11:01AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BDX240621P00180000 | 2024-05-20 11:30AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BDX240621P00185000 | 2024-05-02 3:27PM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| BDX240621P00190000 | 2024-05-01 11:43AM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| BDX240621P00195000 | 2024-05-22 1:18PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 588 | 12.50% |
| BDX240621P00200000 | 2024-05-10 9:58AM EDT | 200.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| BDX240621P00205000 | 2024-05-15 12:56PM EDT | 205.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 71 | 12.50% |
| BDX240621P00210000 | 2024-05-16 1:55PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 6.25% |
| BDX240621P00215000 | 2024-05-21 3:25PM EDT | 215.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 74 | 6.25% |
| BDX240621P00220000 | 2024-05-22 11:47AM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 3.13% |
| BDX240621P00225000 | 2024-05-22 3:59PM EDT | 225.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 3.13% |
| BDX240621P00230000 | 2024-05-22 3:59PM EDT | 230.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 241 | 0.78% |
| BDX240621P00235000 | 2024-05-22 2:35PM EDT | 235.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 34 | 292 | 0.00% |
| BDX240621P00240000 | 2024-05-20 11:37AM EDT | 240.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 178 | 0.00% |
| BDX240621P00245000 | 2024-04-30 2:06PM EDT | 245.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| BDX240621P00250000 | 2024-05-01 3:57PM EDT | 250.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| BDX240621P00255000 | 2023-10-26 12:04PM EDT | 255.00 | 16.40 | 19.40 | 20.80 | 0.00 | - | - | 0 | 0.00% |
| BDX240621P00260000 | 2024-05-03 11:50AM EDT | 260.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BDX240621P00265000 | 2024-03-28 11:06AM EDT | 265.00 | 19.40 | 31.00 | 35.70 | 0.00 | - | 1 | 1 | 48.46% |
| BDX240621P00270000 | 2023-09-13 10:19AM EDT | 270.00 | 17.20 | 20.40 | 22.90 | 0.00 | - | 12 | 13 | 0.00% |
| BDX240621P00275000 | 2023-09-14 12:13PM EDT | 275.00 | 19.50 | 22.70 | 25.70 | 0.00 | - | 1 | 2 | 0.00% |
| BDX240621P00280000 | 2023-11-08 4:43PM EDT | 280.00 | 27.45 | 45.50 | 50.00 | 0.00 | - | - | 0 | 56.03% |
| BDX240621P00420000 | 2023-09-06 9:30AM EDT | 420.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.