Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240816C00210000 | 2024-06-17 3:59PM EDT | 210.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240816C00220000 | 2024-06-20 10:26AM EDT | 220.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240816C00225000 | 2024-06-10 3:28PM EDT | 225.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BDX240816C00230000 | 2024-06-18 9:38AM EDT | 230.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240816C00235000 | 2024-06-17 11:52AM EDT | 235.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BDX240816C00240000 | 2024-06-20 11:51AM EDT | 240.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.39% |
| BDX240816C00245000 | 2024-06-20 11:11AM EDT | 245.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BDX240816C00250000 | 2024-06-20 1:22PM EDT | 250.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BDX240816C00255000 | 2024-06-17 11:38AM EDT | 255.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| BDX240816C00260000 | 2024-06-20 3:00PM EDT | 260.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BDX240816C00265000 | 2024-06-20 1:30PM EDT | 265.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240816C00270000 | 2024-06-07 10:35AM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240816P00195000 | 2024-05-23 2:41PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BDX240816P00200000 | 2024-06-07 9:58AM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240816P00205000 | 2024-06-12 1:20PM EDT | 205.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX240816P00210000 | 2024-06-17 11:54AM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240816P00215000 | 2024-06-17 11:39AM EDT | 215.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240816P00220000 | 2024-06-18 3:38PM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX240816P00225000 | 2024-06-20 3:16PM EDT | 225.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BDX240816P00230000 | 2024-06-20 2:46PM EDT | 230.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BDX240816P00235000 | 2024-06-20 2:49PM EDT | 235.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BDX240816P00240000 | 2024-06-13 3:32PM EDT | 240.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240816P00245000 | 2024-06-10 3:31PM EDT | 245.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.