Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719C00225000 | 2024-05-16 10:01AM EDT | 225.00 | 14.85 | 11.60 | 13.80 | 0.00 | - | - | 1 | 22.52% |
| BDX240719C00230000 | 2024-05-14 12:35PM EDT | 230.00 | 10.60 | 9.00 | 9.90 | 0.00 | - | 103 | 106 | 20.22% |
| BDX240719C00235000 | 2024-05-21 3:29PM EDT | 235.00 | 6.60 | 6.10 | 6.80 | 0.00 | - | 15 | 76 | 18.95% |
| BDX240719C00240000 | 2024-05-21 3:49PM EDT | 240.00 | 4.10 | 3.80 | 4.40 | 0.00 | - | 29 | 113 | 18.07% |
| BDX240719C00245000 | 2024-05-21 3:25PM EDT | 245.00 | 2.50 | 2.20 | 2.75 | 0.00 | - | 21 | 103 | 17.72% |
| BDX240719C00250000 | 2024-05-20 11:36AM EDT | 250.00 | 1.82 | 1.10 | 1.60 | 0.00 | - | 9 | 14 | 17.37% |
| BDX240719C00255000 | 2024-05-22 10:55AM EDT | 255.00 | 0.85 | 0.35 | 1.10 | -0.30 | -26.09% | 1 | 55 | 18.28% |
| BDX240719C00260000 | 2024-05-20 9:38AM EDT | 260.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 40 | 17.69% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719P00160000 | 2024-05-16 2:35PM EDT | 160.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 59.96% |
| BDX240719P00175000 | 2024-05-14 9:37AM EDT | 175.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 2 | 55.96% |
| BDX240719P00205000 | 2024-05-17 9:32AM EDT | 205.00 | 0.30 | 0.15 | 0.80 | 0.00 | - | 1 | 3 | 24.28% |
| BDX240719P00215000 | 2024-05-21 2:54PM EDT | 215.00 | 0.85 | 0.60 | 1.50 | 0.00 | - | 3 | 22 | 21.17% |
| BDX240719P00220000 | 2024-05-21 3:22PM EDT | 220.00 | 1.60 | 1.35 | 2.55 | +0.05 | +3.23% | 1 | 62 | 21.37% |
| BDX240719P00225000 | 2024-05-22 9:33AM EDT | 225.00 | 2.25 | 2.15 | 2.60 | +0.25 | +12.50% | 1 | 66 | 17.02% |
| BDX240719P00230000 | 2024-05-22 12:50PM EDT | 230.00 | 3.63 | 3.60 | 4.20 | -0.17 | -4.47% | 23 | 141 | 16.72% |
| BDX240719P00235000 | 2024-05-21 3:58PM EDT | 235.00 | 5.60 | 5.70 | 6.50 | 0.00 | - | 58 | 69 | 16.68% |
| BDX240719P00240000 | 2024-05-16 11:11AM EDT | 240.00 | 7.80 | 8.40 | 9.40 | 0.00 | - | - | 2 | 16.54% |
| BDX240719P00245000 | 2024-05-15 1:52PM EDT | 245.00 | 10.60 | 10.00 | 13.80 | 0.00 | - | - | 3 | 19.30% |
| BDX240719P00260000 | 2024-05-21 3:23PM EDT | 260.00 | 25.61 | 23.50 | 28.20 | 0.00 | - | 1 | 92 | 28.08% |
© 2024 Yahoo. All rights reserved.