Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 2024-04-19 11:42AM EDT | 220.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517C00225000 | 2024-04-25 11:11AM EDT | 225.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX240517C00230000 | 2024-04-26 11:30AM EDT | 230.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX240517C00235000 | 2024-04-29 2:59PM EDT | 235.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.78% |
| BDX240517C00240000 | 2024-04-29 3:03PM EDT | 240.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BDX240517C00245000 | 2024-04-29 3:43PM EDT | 245.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BDX240517C00250000 | 2024-04-29 11:28AM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| BDX240517C00255000 | 2024-04-29 3:39PM EDT | 255.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX240517C00260000 | 2024-04-26 9:43AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517C00265000 | 2024-04-29 10:14AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BDX240517C00270000 | 2024-04-24 9:47AM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BDX240517C00275000 | 2024-04-12 3:56PM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BDX240517C00280000 | 2024-04-25 10:20AM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517P00125000 | 2024-03-13 12:29PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 163.77% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BDX240517P00185000 | 2024-04-17 2:05PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BDX240517P00190000 | 2024-04-17 2:05PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX240517P00200000 | 2024-04-19 2:47PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517P00205000 | 2024-04-26 1:19PM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BDX240517P00210000 | 2024-04-29 2:58PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517P00215000 | 2024-04-29 3:32PM EDT | 215.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240517P00220000 | 2024-04-29 2:58PM EDT | 220.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BDX240517P00225000 | 2024-04-29 11:08AM EDT | 225.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BDX240517P00230000 | 2024-04-29 3:47PM EDT | 230.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BDX240517P00235000 | 2024-04-29 2:29PM EDT | 235.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BDX240517P00240000 | 2024-04-25 10:21AM EDT | 240.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517P00245000 | 2024-04-16 9:56AM EDT | 245.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.