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 | 327.05% |
| BDX241018C00125000 | 2024-08-27 2:55PM EDT | 125.00 | 113.61 | 111.00 | 114.90 | 0.00 | - | 2 | 0 | 201.17% |
| 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 | 129.30% |
| 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 | 11.10 | 13.80 | 0.00 | - | 1 | 7 | 36.19% |
| BDX241018C00230000 | 2024-10-04 3:58PM EDT | 230.00 | 9.40 | 6.90 | 10.50 | 0.00 | - | 1 | 31 | 38.79% |
| BDX241018C00235000 | 2024-10-08 1:04PM EDT | 235.00 | 4.20 | 4.40 | 4.90 | -2.40 | -36.36% | 30 | 675 | 22.72% |
| BDX241018C00240000 | 2024-10-08 3:33PM EDT | 240.00 | 1.90 | 1.80 | 2.15 | -1.40 | -42.42% | 5 | 356 | 20.45% |
| BDX241018C00245000 | 2024-10-08 3:42PM EDT | 245.00 | 0.61 | 0.25 | 0.75 | -0.07 | -10.29% | 14 | 438 | 19.65% |
| BDX241018C00250000 | 2024-10-08 1:39PM EDT | 250.00 | 0.08 | 0.00 | 0.25 | +0.03 | +60.00% | 32 | 345 | 20.22% |
| BDX241018C00255000 | 2024-10-07 1:28PM EDT | 255.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 33.77% |
| BDX241018C00260000 | 2024-10-07 3:20PM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 40.04% |
| BDX241018C00265000 | 2024-09-04 11:51AM EDT | 265.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 30 | 120 | 46.00% |
| BDX241018C00270000 | 2024-09-27 1:25PM EDT | 270.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 51.64% |
| BDX241018C00275000 | 2024-08-07 3:49PM EDT | 275.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 36.13% |
| BDX241018C00280000 | 2024-07-30 1:58PM EDT | 280.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | - | 1 | 64.43% |
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 | 0.75 | 0.00 | - | - | 3 | 71.05% |
| BDX241018P00195000 | 2024-09-23 1:28PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 64.01% |
| BDX241018P00200000 | 2024-10-03 11:39AM EDT | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 18 | 48.73% |
| BDX241018P00205000 | 2024-09-26 3:46PM EDT | 205.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 30 | 201 | 50.20% |
| BDX241018P00210000 | 2024-10-08 1:13PM EDT | 210.00 | 0.13 | 0.00 | 0.15 | +0.03 | +30.00% | 2 | 86 | 36.57% |
| BDX241018P00215000 | 2024-09-24 1:53PM EDT | 215.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 70 | 43.12% |
| BDX241018P00220000 | 2024-10-08 1:44PM EDT | 220.00 | 0.24 | 0.20 | 0.30 | -0.17 | -41.46% | 4 | 88 | 28.15% |
| BDX241018P00225000 | 2024-10-08 3:48PM EDT | 225.00 | 0.40 | 0.35 | 0.50 | -0.18 | -31.03% | 4 | 135 | 24.39% |
| BDX241018P00230000 | 2024-10-08 1:13PM EDT | 230.00 | 1.25 | 0.50 | 1.05 | -0.05 | -3.85% | 1 | 1,161 | 21.88% |
| BDX241018P00235000 | 2024-10-08 10:38AM EDT | 235.00 | 2.67 | 1.85 | 2.35 | +0.32 | +13.62% | 3 | 349 | 20.33% |
| BDX241018P00240000 | 2024-10-08 3:57PM EDT | 240.00 | 4.30 | 4.10 | 6.40 | 0.00 | - | 301 | 668 | 29.38% |
| BDX241018P00245000 | 2024-09-27 9:37AM EDT | 245.00 | 6.70 | 7.70 | 8.70 | 0.00 | - | 1 | 44 | 20.76% |
| BDX241018P00260000 | 2024-09-16 11:14AM EDT | 260.00 | 25.40 | 22.00 | 24.60 | 0.00 | - | - | 0 | 51.69% |
© 2024 Yahoo. All rights reserved.