Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220C00120000 | 2024-10-04 1:48PM EDT | 120.00 | 119.56 | 115.40 | 119.70 | 0.00 | - | 2 | 0 | 88.62% |
| BDX241220C00130000 | 2024-08-08 12:38PM EDT | 130.00 | 105.00 | 101.30 | 105.90 | 0.00 | - | 2 | 2 | 0.00% |
| BDX241220C00190000 | 2024-06-10 10:16AM EDT | 190.00 | 54.70 | 34.70 | 38.30 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241220C00200000 | 2024-09-24 10:20AM EDT | 200.00 | 39.00 | 36.90 | 40.50 | 0.00 | - | 1 | 2 | 42.29% |
| BDX241220C00205000 | 2024-08-05 9:36AM EDT | 205.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BDX241220C00210000 | 2024-08-16 2:56PM EDT | 210.00 | 32.00 | 27.70 | 30.10 | 0.00 | - | 1 | 6 | 32.57% |
| BDX241220C00215000 | 2024-08-05 9:36AM EDT | 215.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BDX241220C00220000 | 2024-08-02 11:55AM EDT | 220.00 | 27.70 | 25.20 | 29.50 | 0.00 | - | 1 | 3 | 50.74% |
| BDX241220C00225000 | 2024-09-23 10:23AM EDT | 225.00 | 15.00 | 16.60 | 18.30 | 0.00 | - | 1 | 5 | 28.94% |
| BDX241220C00230000 | 2024-10-10 11:56AM EDT | 230.00 | 13.80 | 13.30 | 14.20 | 0.00 | - | 1 | 32 | 26.11% |
| BDX241220C00235000 | 2024-10-10 12:41PM EDT | 235.00 | 10.70 | 10.30 | 11.10 | 0.00 | - | 9 | 76 | 25.09% |
| BDX241220C00240000 | 2024-10-11 1:19PM EDT | 240.00 | 8.00 | 7.60 | 8.30 | 0.00 | - | 1 | 75 | 23.91% |
| BDX241220C00245000 | 2024-10-11 3:54PM EDT | 245.00 | 5.60 | 5.50 | 6.10 | -0.15 | -2.61% | 188 | 68 | 23.23% |
| BDX241220C00250000 | 2024-10-11 1:34PM EDT | 250.00 | 4.10 | 3.60 | 6.00 | 0.00 | - | 1 | 222 | 27.11% |
| BDX241220C00255000 | 2024-10-11 11:19AM EDT | 255.00 | 2.60 | 2.25 | 3.50 | -0.10 | -3.70% | 4 | 75 | 23.75% |
| BDX241220C00260000 | 2024-09-27 3:51PM EDT | 260.00 | 3.30 | 1.45 | 3.10 | 0.00 | - | 1 | 85 | 25.66% |
| BDX241220C00265000 | 2024-10-07 2:38PM EDT | 265.00 | 1.59 | 0.80 | 3.00 | 0.00 | - | 1 | 477 | 28.26% |
| BDX241220C00270000 | 2024-10-07 2:07PM EDT | 270.00 | 0.96 | 0.30 | 2.80 | 0.00 | - | 1 | 38 | 30.30% |
| BDX241220C00275000 | 2024-09-27 10:37AM EDT | 275.00 | 0.80 | 0.15 | 2.40 | 0.00 | - | 10 | 359 | 31.32% |
| BDX241220C00280000 | 2024-09-30 11:05AM EDT | 280.00 | 0.50 | 0.05 | 2.40 | 0.00 | - | 2 | 114 | 33.77% |
| BDX241220C00285000 | 2024-09-06 3:28PM EDT | 285.00 | 0.58 | 0.05 | 0.85 | 0.00 | - | 1 | 83 | 27.74% |
| BDX241220C00290000 | 2024-08-23 12:26PM EDT | 290.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 28.08% |
| BDX241220C00300000 | 2024-06-24 11:33AM EDT | 300.00 | 0.50 | 0.05 | 2.65 | 0.00 | - | 26 | 27 | 43.88% |
| BDX241220C00305000 | 2024-05-06 12:53PM EDT | 305.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | - | 1 | 45.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220P00120000 | 2024-06-25 1:09PM EDT | 120.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 6 | 86.18% |
| BDX241220P00180000 | 2024-10-04 12:10PM EDT | 180.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 1 | 7 | 50.05% |
| BDX241220P00185000 | 2024-09-24 1:46PM EDT | 185.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 47.34% |
| BDX241220P00190000 | 2024-10-08 2:55PM EDT | 190.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 44.26% |
| BDX241220P00195000 | 2024-10-08 1:15PM EDT | 195.00 | 1.00 | 0.30 | 2.80 | 0.00 | - | 2 | 19 | 41.13% |
| BDX241220P00200000 | 2024-10-03 1:43PM EDT | 200.00 | 1.20 | 0.50 | 1.10 | 0.00 | - | 1 | 56 | 28.33% |
| BDX241220P00205000 | 2024-10-11 2:17PM EDT | 205.00 | 1.45 | 1.20 | 1.50 | +0.16 | +12.40% | 2 | 33 | 27.37% |
| BDX241220P00210000 | 2024-10-11 1:18PM EDT | 210.00 | 2.05 | 1.60 | 2.95 | +0.15 | +7.89% | 1 | 136 | 30.15% |
| BDX241220P00215000 | 2024-10-11 1:18PM EDT | 215.00 | 2.75 | 2.25 | 4.50 | +0.30 | +12.24% | 1 | 22 | 31.48% |
| BDX241220P00220000 | 2024-10-11 1:18PM EDT | 220.00 | 3.60 | 1.40 | 3.50 | +0.20 | +5.88% | 1 | 117 | 24.03% |
| BDX241220P00225000 | 2024-10-11 1:26PM EDT | 225.00 | 4.80 | 2.40 | 4.70 | -0.10 | -2.04% | 1 | 96 | 23.20% |
| BDX241220P00230000 | 2024-10-11 1:18PM EDT | 230.00 | 6.40 | 5.40 | 6.40 | +0.10 | +1.59% | 1 | 134 | 22.82% |
| BDX241220P00235000 | 2024-10-10 1:39PM EDT | 235.00 | 8.50 | 7.30 | 8.20 | 0.00 | - | 17 | 118 | 21.69% |
| BDX241220P00240000 | 2024-10-10 11:30AM EDT | 240.00 | 10.50 | 9.80 | 10.40 | 0.00 | - | 2 | 41 | 20.52% |
| BDX241220P00245000 | 2024-10-08 10:56AM EDT | 245.00 | 13.20 | 11.10 | 13.80 | 0.00 | - | 4 | 24 | 21.21% |
| BDX241220P00250000 | 2024-10-01 2:02PM EDT | 250.00 | 13.54 | 14.70 | 16.90 | 0.00 | - | 1 | 7 | 20.02% |
| BDX241220P00260000 | 2024-07-10 12:16PM EDT | 260.00 | 40.37 | 24.20 | 28.00 | 0.00 | - | 92 | 92 | 30.05% |
© 2024 Yahoo. All rights reserved.