Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117C00175000 | 2023-03-16 12:23PM EDT | 175.00 | 76.68 | 89.60 | 94.30 | 0.00 | - | - | 2 | 37.08% |
| BDX250117C00180000 | 2022-10-10 10:53AM EDT | 180.00 | 67.78 | 61.00 | 66.00 | 0.00 | - | - | 4 | 0.00% |
| BDX250117C00210000 | 2023-08-04 3:47PM EDT | 210.00 | 76.67 | 82.60 | 85.20 | 0.00 | - | 16 | 16 | 51.76% |
| BDX250117C00220000 | 2023-08-14 9:55AM EDT | 220.00 | 78.20 | 63.00 | 64.30 | 0.00 | - | 3 | 4 | 37.29% |
| BDX250117C00230000 | 2023-03-31 1:10PM EDT | 230.00 | 44.00 | 55.60 | 58.90 | 0.00 | - | 1 | 5 | 37.41% |
| BDX250117C00240000 | 2023-08-25 10:42AM EDT | 240.00 | 61.00 | 48.40 | 50.10 | 0.00 | - | 1 | 1 | 34.06% |
| BDX250117C00250000 | 2023-08-17 11:12AM EDT | 250.00 | 51.10 | 40.50 | 41.50 | 0.00 | - | 1 | 141 | 30.78% |
| BDX250117C00260000 | 2023-09-14 12:57PM EDT | 260.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX250117C00270000 | 2023-09-18 11:10AM EDT | 270.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BDX250117C00280000 | 2023-09-21 3:57PM EDT | 280.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BDX250117C00290000 | 2023-09-13 10:33AM EDT | 290.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BDX250117C00300000 | 2023-08-25 10:05AM EDT | 300.00 | 24.90 | 15.70 | 17.30 | 0.00 | - | 3 | 349 | 26.06% |
| BDX250117C00310000 | 2023-08-24 3:31PM EDT | 310.00 | 20.20 | 10.00 | 13.00 | 0.00 | - | 16 | 43 | 24.40% |
| BDX250117C00320000 | 2023-09-15 10:12AM EDT | 320.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX250117C00330000 | 2023-09-11 9:52AM EDT | 330.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| BDX250117C00340000 | 2023-09-25 3:30PM EDT | 340.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| BDX250117C00350000 | 2023-09-12 9:54AM EDT | 350.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX250117C00360000 | 2023-09-08 10:05AM EDT | 360.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX250117C00370000 | 2023-09-13 10:14AM EDT | 370.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX250117C00380000 | 2023-08-22 2:03PM EDT | 380.00 | 3.20 | 1.65 | 1.85 | 0.00 | - | 105 | 102 | 20.84% |
| BDX250117C00390000 | 2023-08-29 11:30AM EDT | 390.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX250117C00420000 | 2023-08-31 2:34PM EDT | 420.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117P00110000 | 2023-08-28 10:51AM EDT | 110.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX250117P00115000 | 2023-08-28 10:51AM EDT | 115.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX250117P00130000 | 2022-11-08 2:56PM EDT | 130.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | - | 1 | 49.84% |
| BDX250117P00155000 | 2023-07-06 12:06PM EDT | 155.00 | 2.25 | 0.25 | 3.50 | 0.00 | - | 2 | 3 | 34.67% |
| BDX250117P00160000 | 2022-12-28 4:54PM EDT | 160.00 | 4.00 | 1.50 | 5.30 | 0.00 | - | - | 1 | 37.10% |
| BDX250117P00165000 | 2023-05-26 2:16PM EDT | 165.00 | 4.80 | 1.40 | 5.30 | 0.00 | - | 1 | 1 | 35.28% |
| BDX250117P00170000 | 2023-09-08 12:53PM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| BDX250117P00175000 | 2023-09-08 12:53PM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BDX250117P00180000 | 2023-09-14 10:11AM EDT | 180.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| BDX250117P00185000 | 2023-09-19 10:56AM EDT | 185.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BDX250117P00190000 | 2023-09-25 3:55PM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX250117P00195000 | 2023-07-25 12:15PM EDT | 195.00 | 3.20 | 4.00 | 4.90 | 0.00 | - | 159 | 157 | 24.55% |
| BDX250117P00200000 | 2023-09-15 3:52PM EDT | 200.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BDX250117P00210000 | 2023-09-15 3:52PM EDT | 210.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BDX250117P00220000 | 2023-09-18 11:16AM EDT | 220.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BDX250117P00230000 | 2023-09-18 11:16AM EDT | 230.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BDX250117P00240000 | 2023-09-18 11:16AM EDT | 240.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BDX250117P00250000 | 2023-09-19 1:45PM EDT | 250.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BDX250117P00260000 | 2023-09-15 3:00PM EDT | 260.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| BDX250117P00270000 | 2023-09-20 9:30AM EDT | 270.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX250117P00280000 | 2023-09-19 10:55AM EDT | 280.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX250117P00290000 | 2023-08-30 3:12PM EDT | 290.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX250117P00300000 | 2023-08-10 10:03AM EDT | 300.00 | 28.90 | 36.30 | 37.60 | 0.00 | - | - | 29 | 0.00% |
| BDX250117P00310000 | 2023-06-30 10:29AM EDT | 310.00 | 46.90 | 32.60 | 37.20 | 0.00 | - | 5 | 5 | 0.00% |
| BDX250117P00330000 | 2023-08-03 11:07AM EDT | 330.00 | 57.10 | 51.20 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250117P00340000 | 2023-09-07 2:41PM EDT | 340.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BDX250117P00350000 | 2022-10-12 3:49PM EDT | 350.00 | 128.20 | 120.00 | 125.00 | 0.00 | - | - | 0 | 50.52% |
| BDX250117P00390000 | 2023-09-13 1:50PM EDT | 390.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
