Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241018C00120000 | 2024-08-28 10:44AM EDT | 120.00 | 119.10 | 121.00 | 123.80 | 0.00 | - | 2 | 0 | 322.02% |
| BDX241018C00125000 | 2024-08-27 2:55PM EDT | 125.00 | 113.61 | 111.00 | 114.90 | 0.00 | - | 2 | 0 | 186.33% |
| BDX241018C00130000 | 2024-08-16 2:08PM EDT | 130.00 | 109.10 | 102.60 | 107.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241018C00135000 | 2024-08-16 2:09PM EDT | 135.00 | 104.20 | 97.60 | 102.10 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241018C00140000 | 2024-08-16 2:43PM EDT | 140.00 | 97.34 | 92.70 | 97.30 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241018C00160000 | 2024-08-19 12:25PM EDT | 160.00 | 77.18 | 70.50 | 74.70 | 0.00 | - | 1 | 1 | 0.00% |
| BDX241018C00225000 | 2024-09-20 1:50PM EDT | 225.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241018C00230000 | 2024-10-04 3:58PM EDT | 230.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241018C00235000 | 2024-10-03 3:50PM EDT | 235.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241018C00240000 | 2024-10-07 10:36AM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BDX241018C00245000 | 2024-10-07 3:42PM EDT | 245.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BDX241018C00250000 | 2024-10-07 9:39AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX241018C00255000 | 2024-10-07 1:28PM EDT | 255.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX241018C00260000 | 2024-10-07 3:20PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX241018C00265000 | 2024-09-04 11:51AM EDT | 265.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 30 | 120 | 45.61% |
| BDX241018C00270000 | 2024-09-27 1:25PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BDX241018C00275000 | 2024-08-07 3:49PM EDT | 275.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 35.94% |
| BDX241018C00280000 | 2024-07-30 1:58PM EDT | 280.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | - | 1 | 64.06% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241018P00190000 | 2024-09-13 12:27PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BDX241018P00195000 | 2024-09-23 1:28PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX241018P00200000 | 2024-10-03 11:39AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BDX241018P00205000 | 2024-09-26 3:46PM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BDX241018P00210000 | 2024-10-03 11:36AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BDX241018P00215000 | 2024-09-24 1:53PM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BDX241018P00220000 | 2024-10-03 2:28PM EDT | 220.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX241018P00225000 | 2024-10-07 3:53PM EDT | 225.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BDX241018P00230000 | 2024-10-07 9:33AM EDT | 230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX241018P00235000 | 2024-10-07 2:27PM EDT | 235.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BDX241018P00240000 | 2024-10-07 2:40PM EDT | 240.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| BDX241018P00245000 | 2024-09-27 9:37AM EDT | 245.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241018P00260000 | 2024-09-16 11:14AM EDT | 260.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.