Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241115C00225000 | 2024-09-25 11:30AM EDT | 225.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX241115C00230000 | 2024-09-26 11:31AM EDT | 230.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX241115C00235000 | 2024-10-04 1:04PM EDT | 235.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BDX241115C00240000 | 2024-10-07 2:30PM EDT | 240.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BDX241115C00245000 | 2024-10-07 10:16AM EDT | 245.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BDX241115C00250000 | 2024-10-07 3:40PM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BDX241115C00255000 | 2024-10-04 2:52PM EDT | 255.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BDX241115C00260000 | 2024-10-07 1:30PM EDT | 260.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX241115C00265000 | 2024-09-27 9:43AM EDT | 265.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BDX241115C00270000 | 2024-10-03 1:23PM EDT | 270.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX241115C00290000 | 2024-10-03 12:15PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BDX241115C00300000 | 2024-10-03 2:37PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241115P00165000 | 2024-09-17 1:27PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BDX241115P00175000 | 2024-09-16 12:23PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BDX241115P00195000 | 2024-09-11 3:25PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BDX241115P00200000 | 2024-09-26 11:22AM EDT | 200.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX241115P00205000 | 2024-10-01 11:31AM EDT | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX241115P00210000 | 2024-10-07 9:56AM EDT | 210.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX241115P00215000 | 2024-10-07 12:54PM EDT | 215.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BDX241115P00220000 | 2024-10-07 3:31PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BDX241115P00225000 | 2024-10-07 3:30PM EDT | 225.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BDX241115P00230000 | 2024-10-04 10:23AM EDT | 230.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BDX241115P00235000 | 2024-10-03 10:39AM EDT | 235.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BDX241115P00240000 | 2024-10-07 10:45AM EDT | 240.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241115P00250000 | 2024-09-27 10:26AM EDT | 250.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.