Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250117C00180000 | 2022-10-10 10:53AM EDT | 180.00 | 67.78 | 61.00 | 66.00 | 0.00 | - | - | 4 | 13.90% |
| BDX250117C00230000 | 2023-03-27 9:32AM EDT | 230.00 | 41.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX250117C00250000 | 2022-12-09 12:32PM EDT | 250.00 | 43.20 | 45.50 | 50.50 | 0.00 | - | - | 3 | 40.32% |
| BDX250117C00260000 | 2023-03-14 3:16PM EDT | 260.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BDX250117C00270000 | 2023-03-15 12:16PM EDT | 270.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BDX250117C00280000 | 2023-03-23 11:19AM EDT | 280.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BDX250117C00290000 | 2023-01-26 2:40PM EDT | 290.00 | 19.60 | 12.70 | 16.70 | 0.00 | - | 38 | 167 | 24.27% |
| BDX250117C00300000 | 2023-03-09 2:16PM EDT | 300.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX250117C00310000 | 2023-01-09 10:55AM EDT | 310.00 | 21.00 | 13.10 | 15.30 | 0.00 | - | - | 2 | 26.83% |
| BDX250117C00320000 | 2022-12-29 1:08PM EDT | 320.00 | 19.25 | 10.40 | 12.70 | 0.00 | - | - | 1 | 26.22% |
| BDX250117C00340000 | 2023-02-03 1:14PM EDT | 340.00 | 6.10 | 4.20 | 7.10 | 0.00 | - | 13 | 16 | 23.56% |
| BDX250117C00350000 | 2023-02-16 3:15PM EDT | 350.00 | 5.20 | 3.20 | 5.30 | 0.00 | - | 3 | 18 | 22.67% |
| BDX250117C00360000 | 2023-02-03 1:14PM EDT | 360.00 | 3.80 | 2.10 | 3.60 | 0.00 | - | 4 | 5 | 21.43% |
| BDX250117C00380000 | 2023-03-01 12:25PM EDT | 380.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BDX250117C00390000 | 2023-03-01 2:19PM EDT | 390.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117P00110000 | 2023-01-10 12:39PM EDT | 110.00 | 1.10 | 0.00 | 2.05 | 0.00 | - | 2 | 28 | 38.04% |
| BDX250117P00115000 | 2022-12-15 1:52PM EDT | 115.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 45.12% |
| BDX250117P00130000 | 2022-11-08 2:56PM EDT | 130.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | - | 1 | 40.08% |
| BDX250117P00155000 | 2022-11-15 3:15PM EDT | 155.00 | 7.40 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 33.61% |
| BDX250117P00160000 | 2022-12-28 4:54PM EDT | 160.00 | 4.00 | 1.50 | 5.30 | 0.00 | - | - | 1 | 29.04% |
| BDX250117P00175000 | 2023-03-06 11:00AM EDT | 175.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX250117P00180000 | 2023-02-08 10:30AM EDT | 180.00 | 4.70 | 6.60 | 9.30 | 0.00 | - | 3 | 11 | 28.32% |
| BDX250117P00185000 | 2023-02-08 10:30AM EDT | 185.00 | 5.35 | 7.70 | 10.40 | 0.00 | - | 3 | 3 | 27.98% |
| BDX250117P00190000 | 2023-02-13 11:24AM EDT | 190.00 | 6.90 | 10.00 | 13.00 | 0.00 | - | 1 | 2 | 29.19% |
| BDX250117P00195000 | 2023-01-03 11:19AM EDT | 195.00 | 9.50 | 6.50 | 9.60 | 0.00 | - | - | 1 | 23.75% |
| BDX250117P00200000 | 2023-03-14 2:21PM EDT | 200.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BDX250117P00210000 | 2023-03-23 11:19AM EDT | 210.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| BDX250117P00220000 | 2023-02-17 3:17PM EDT | 220.00 | 14.40 | 17.10 | 20.60 | 0.00 | - | 1 | 122 | 25.51% |
| BDX250117P00240000 | 2023-03-27 11:23AM EDT | 240.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BDX250117P00250000 | 2022-12-09 3:15PM EDT | 250.00 | 29.40 | 22.70 | 27.00 | 0.00 | - | 2 | 10 | 18.54% |
| BDX250117P00350000 | 2022-10-12 3:49PM EDT | 350.00 | 128.20 | 120.00 | 125.00 | 0.00 | - | - | 0 | 37.28% |
| BDX250117P00390000 | 2023-01-31 10:30AM EDT | 390.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
© 2023 Yahoo. All rights reserved.
