Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621C00170000 | 2024-01-11 1:04PM EDT | 170.00 | 68.86 | 73.50 | 78.30 | 0.00 | - | 1 | 1 | 122.13% |
| BDX240621C00200000 | 2023-12-21 10:40AM EDT | 200.00 | 47.20 | 38.90 | 41.50 | 0.00 | - | 2 | 3 | 62.24% |
| BDX240621C00210000 | 2024-02-16 12:24PM EDT | 210.00 | 37.00 | 29.90 | 33.10 | 0.00 | - | 2 | 21 | 55.10% |
| BDX240621C00215000 | 2024-02-02 2:28PM EDT | 215.00 | 28.68 | 25.40 | 26.60 | 0.00 | - | 1 | 1 | 49.44% |
| BDX240621C00220000 | 2024-04-04 3:28PM EDT | 220.00 | 27.84 | 14.80 | 16.50 | 0.00 | - | 1 | 5 | 27.59% |
| BDX240621C00225000 | 2024-04-24 9:52AM EDT | 225.00 | 12.86 | 12.30 | 12.80 | 0.00 | - | 13 | 1 | 25.90% |
| BDX240621C00230000 | 2024-04-26 12:09PM EDT | 230.00 | 9.24 | 9.30 | 9.70 | +0.14 | +1.54% | 2 | 35 | 24.92% |
| BDX240621C00235000 | 2024-04-25 2:35PM EDT | 235.00 | 6.40 | 6.70 | 6.90 | 0.00 | - | 7 | 52 | 23.57% |
| BDX240621C00240000 | 2024-04-26 3:52PM EDT | 240.00 | 4.79 | 4.60 | 4.90 | +0.59 | +14.05% | 16 | 361 | 23.18% |
| BDX240621C00245000 | 2024-04-26 11:43AM EDT | 245.00 | 2.80 | 3.00 | 3.30 | -0.05 | -1.75% | 2 | 166 | 22.66% |
| BDX240621C00250000 | 2024-04-26 3:55PM EDT | 250.00 | 1.95 | 1.60 | 2.20 | +0.35 | +21.88% | 32 | 188 | 22.51% |
| BDX240621C00255000 | 2024-04-26 3:52PM EDT | 255.00 | 1.13 | 1.00 | 1.30 | +0.14 | +14.14% | 10 | 92 | 21.79% |
| BDX240621C00260000 | 2024-04-26 3:55PM EDT | 260.00 | 0.65 | 0.40 | 0.70 | -0.55 | -45.83% | 2 | 279 | 21.01% |
| BDX240621C00265000 | 2024-04-22 1:22PM EDT | 265.00 | 0.55 | 0.15 | 0.45 | 0.00 | - | 1 | 373 | 21.39% |
| BDX240621C00270000 | 2024-04-26 2:24PM EDT | 270.00 | 0.26 | 0.05 | 0.55 | -0.44 | -62.86% | 8 | 115 | 24.66% |
| BDX240621C00275000 | 2024-04-15 10:10AM EDT | 275.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 3 | 58 | 21.46% |
| BDX240621C00280000 | 2024-04-23 9:30AM EDT | 280.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 63 | 26.76% |
| BDX240621C00285000 | 2024-01-30 12:25PM EDT | 285.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | 1 | 22 | 33.67% |
| BDX240621C00290000 | 2024-04-18 2:46PM EDT | 290.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 174 | 29.05% |
| BDX240621C00295000 | 2024-01-09 1:43PM EDT | 295.00 | 0.80 | 0.05 | 2.30 | 0.00 | - | 10 | 8 | 48.50% |
| BDX240621C00300000 | 2024-01-29 1:40PM EDT | 300.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 45 | 45.36% |
| BDX240621C00305000 | 2023-09-18 10:19AM EDT | 305.00 | 5.70 | 4.70 | 5.00 | 0.00 | - | - | 1 | 65.88% |
| BDX240621C00310000 | 2024-02-07 3:42PM EDT | 310.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 28 | 53.10% |
| BDX240621C00315000 | 2023-11-06 11:16AM EDT | 315.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 45.12% |
| BDX240621C00320000 | 2023-11-09 10:51AM EDT | 320.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 34 | 50.54% |
| BDX240621C00325000 | 2023-10-16 11:19AM EDT | 325.00 | 2.00 | 0.00 | 2.25 | 0.00 | - | 1 | 30 | 52.61% |
| BDX240621C00330000 | 2023-09-27 12:15PM EDT | 330.00 | 1.60 | 1.15 | 1.65 | 0.00 | - | 2 | 2 | 56.91% |
| BDX240621C00335000 | 2023-11-07 10:30AM EDT | 335.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | - | 1 | 55.70% |
| BDX240621C00340000 | 2023-09-20 12:25PM EDT | 340.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 2 | 18 | 58.42% |
| BDX240621C00350000 | 2024-04-08 9:30AM EDT | 350.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 55.57% |
| BDX240621C00370000 | 2023-10-24 3:51PM EDT | 370.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 67.02% |
| BDX240621C00390000 | 2023-11-01 3:14PM EDT | 390.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 72.80% |
| BDX240621C00400000 | 2023-10-27 1:31PM EDT | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 64.21% |
| BDX240621C00410000 | 2023-10-20 10:20AM EDT | 410.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 78.22% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621P00120000 | 2024-04-11 2:39PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 82.03% |
| BDX240621P00130000 | 2023-11-17 11:37AM EDT | 130.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 88.01% |
| BDX240621P00135000 | 2023-12-04 1:40PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BDX240621P00140000 | 2023-11-07 2:24PM EDT | 140.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 1 | 63.18% |
| BDX240621P00145000 | 2024-03-14 3:20PM EDT | 145.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 54.20% |
| BDX240621P00150000 | 2023-11-20 11:29AM EDT | 150.00 | 0.66 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 70.00% |
| BDX240621P00160000 | 2024-04-23 12:47PM EDT | 160.00 | 0.05 | 0.00 | 1.40 | +0.05 | - | - | 2 | 55.10% |
| BDX240621P00165000 | 2023-11-09 2:51PM EDT | 165.00 | 1.15 | 0.10 | 2.85 | 0.00 | - | - | 1 | 60.05% |
| BDX240621P00170000 | 2024-02-08 12:08PM EDT | 170.00 | 0.05 | 0.05 | 2.35 | 0.00 | - | 10 | 62 | 53.14% |
| BDX240621P00175000 | 2023-12-04 1:40PM EDT | 175.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BDX240621P00180000 | 2024-01-05 4:55PM EDT | 180.00 | 0.50 | 0.15 | 1.55 | 0.00 | - | 1 | 1 | 48.04% |
| BDX240621P00185000 | 2024-02-14 12:45PM EDT | 185.00 | 0.53 | 0.20 | 0.85 | 0.00 | - | 1 | 64 | 38.00% |
| BDX240621P00190000 | 2024-04-18 12:52PM EDT | 190.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | 10 | 18 | 33.89% |
| BDX240621P00195000 | 2024-04-24 12:57PM EDT | 195.00 | 0.42 | 0.40 | 0.65 | 0.00 | - | 2 | 585 | 28.91% |
| BDX240621P00200000 | 2024-04-23 12:47PM EDT | 200.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 2 | 67 | 26.76% |
| BDX240621P00205000 | 2024-04-26 1:57PM EDT | 205.00 | 1.05 | 0.95 | 1.15 | -0.47 | -30.92% | 1 | 87 | 25.60% |
| BDX240621P00210000 | 2024-04-26 1:06PM EDT | 210.00 | 1.50 | 1.45 | 1.70 | -0.05 | -3.23% | 11 | 32 | 24.71% |
| BDX240621P00215000 | 2024-04-26 3:53PM EDT | 215.00 | 2.27 | 2.20 | 2.50 | -0.83 | -26.77% | 6 | 15 | 23.94% |
| BDX240621P00220000 | 2024-04-26 3:22PM EDT | 220.00 | 3.10 | 3.30 | 3.60 | -0.40 | -11.43% | 6 | 191 | 23.18% |
| BDX240621P00225000 | 2024-04-26 3:22PM EDT | 225.00 | 4.50 | 4.70 | 5.00 | -0.70 | -13.46% | 4 | 82 | 22.20% |
| BDX240621P00230000 | 2024-04-26 3:22PM EDT | 230.00 | 6.40 | 6.70 | 7.00 | +0.94 | +17.22% | 2 | 75 | 21.70% |
| BDX240621P00235000 | 2024-04-25 2:04PM EDT | 235.00 | 9.29 | 9.10 | 9.40 | 0.00 | - | 4 | 115 | 20.91% |
| BDX240621P00240000 | 2024-04-23 2:13PM EDT | 240.00 | 10.10 | 10.50 | 12.50 | 0.00 | - | 8 | 147 | 20.65% |
| BDX240621P00245000 | 2024-04-19 10:54AM EDT | 245.00 | 14.15 | 13.40 | 16.80 | 0.00 | - | 10 | 236 | 22.85% |
| BDX240621P00250000 | 2024-04-22 10:16AM EDT | 250.00 | 16.60 | 17.90 | 20.70 | 0.00 | - | 1 | 19 | 22.72% |
| BDX240621P00255000 | 2023-10-26 12:04PM EDT | 255.00 | 16.40 | 19.40 | 20.80 | 0.00 | - | - | 0 | 0.00% |
| BDX240621P00260000 | 2024-04-10 12:51PM EDT | 260.00 | 20.60 | 26.00 | 30.60 | 0.00 | - | 2 | 4 | 28.91% |
| BDX240621P00265000 | 2024-03-28 11:06AM EDT | 265.00 | 19.40 | 31.00 | 35.70 | 0.00 | - | 1 | 1 | 32.41% |
| BDX240621P00270000 | 2023-09-13 10:19AM EDT | 270.00 | 17.20 | 20.40 | 22.90 | 0.00 | - | 12 | 13 | 0.00% |
| BDX240621P00275000 | 2023-09-14 12:13PM EDT | 275.00 | 19.50 | 22.70 | 25.70 | 0.00 | - | 1 | 2 | 0.00% |
| BDX240621P00280000 | 2023-11-08 4:43PM EDT | 280.00 | 27.45 | 45.50 | 50.00 | 0.00 | - | - | 0 | 36.82% |
| BDX240621P00420000 | 2023-09-06 9:30AM EDT | 420.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.