Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 2024-04-19 11:42AM EDT | 220.00 | 17.59 | 13.60 | 14.50 | 0.00 | - | 1 | 2 | 33.12% |
| BDX240517C00230000 | 2024-04-26 11:30AM EDT | 230.00 | 6.90 | 7.20 | 7.50 | -0.20 | -2.82% | 2 | 14 | 29.63% |
| BDX240517C00235000 | 2024-04-26 3:15PM EDT | 235.00 | 4.90 | 4.60 | 5.00 | +0.40 | +8.89% | 33 | 472 | 28.81% |
| BDX240517C00240000 | 2024-04-26 3:50PM EDT | 240.00 | 2.95 | 2.75 | 3.10 | +0.40 | +15.69% | 27 | 259 | 28.00% |
| BDX240517C00245000 | 2024-04-26 3:55PM EDT | 245.00 | 1.60 | 1.25 | 1.85 | +0.19 | +13.48% | 25 | 334 | 27.74% |
| BDX240517C00250000 | 2024-04-26 3:52PM EDT | 250.00 | 0.60 | 0.70 | 1.05 | -0.25 | -29.41% | 6 | 240 | 27.59% |
| BDX240517C00255000 | 2024-04-26 3:47PM EDT | 255.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 9 | 241 | 26.10% |
| BDX240517C00260000 | 2024-04-25 3:45PM EDT | 260.00 | 0.15 | 0.05 | 0.45 | +0.01 | +7.14% | 1 | 219 | 30.03% |
| BDX240517C00265000 | 2024-04-19 1:00PM EDT | 265.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 31 | 171 | 27.74% |
| BDX240517C00270000 | 2024-04-24 9:47AM EDT | 270.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 44 | 30.86% |
| BDX240517C00275000 | 2024-04-12 3:56PM EDT | 275.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 32.03% |
| BDX240517C00280000 | 2024-04-25 10:20AM EDT | 280.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 36.91% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517P00125000 | 2024-03-13 12:29PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 146.68% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BDX240517P00185000 | 2024-04-17 2:05PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 50.98% |
| BDX240517P00190000 | 2024-04-17 2:05PM EDT | 190.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 52.78% |
| BDX240517P00200000 | 2024-04-19 2:47PM EDT | 200.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 14 | 41.65% |
| BDX240517P00205000 | 2024-04-26 1:19PM EDT | 205.00 | 0.40 | 0.15 | 0.40 | +0.05 | +14.29% | 3 | 10 | 31.25% |
| BDX240517P00210000 | 2024-04-26 12:17PM EDT | 210.00 | 0.60 | 0.55 | 0.70 | +0.02 | +3.45% | 3 | 34 | 30.01% |
| BDX240517P00215000 | 2024-04-25 2:54PM EDT | 215.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 7 | 142 | 28.43% |
| BDX240517P00220000 | 2024-04-26 10:57AM EDT | 220.00 | 2.00 | 1.80 | 2.00 | -0.15 | -6.98% | 4 | 381 | 27.67% |
| BDX240517P00225000 | 2024-04-26 12:52PM EDT | 225.00 | 3.10 | 3.10 | 3.30 | -0.40 | -11.43% | 5 | 170 | 26.92% |
| BDX240517P00230000 | 2024-04-26 1:38PM EDT | 230.00 | 4.90 | 4.90 | 5.20 | -0.40 | -7.55% | 43 | 292 | 26.30% |
| BDX240517P00235000 | 2024-04-24 3:33PM EDT | 235.00 | 6.20 | 7.40 | 7.70 | 0.00 | - | 19 | 169 | 25.45% |
| BDX240517P00240000 | 2024-04-25 10:21AM EDT | 240.00 | 10.65 | 10.30 | 11.00 | 0.00 | - | 1 | 144 | 25.24% |
| BDX240517P00245000 | 2024-04-16 9:56AM EDT | 245.00 | 13.80 | 12.50 | 15.30 | 0.00 | - | 1 | 69 | 27.74% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 16.50 | 20.70 | 0.00 | - | 1 | 73 | 35.91% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 21.00 | 25.50 | 0.00 | - | 2 | 9 | 39.98% |
© 2024 Yahoo. All rights reserved.