Singapore markets close in 33 minutes
Straits Times Index
3,297.83 +25.11 (+0.77%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,201.27 +372.34 (+2.22%) FTSE 100
8,087.74 +42.93 (+0.53%) Bitcoin USD
66,588.98 +413.97 (+0.63%) CMC Crypto 200
1,436.54 +12.44 (+0.87%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517C00230000 | 2024-04-17 3:21PM EDT | 230.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX240517C00235000 | 2024-04-23 3:21PM EDT | 235.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| BDX240517C00240000 | 2024-04-23 1:16PM EDT | 240.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| BDX240517C00245000 | 2024-04-23 3:01PM EDT | 245.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BDX240517C00250000 | 2024-04-22 2:16PM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BDX240517C00255000 | 2024-04-23 1:00PM EDT | 255.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BDX240517C00260000 | 2024-04-23 1:49PM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BDX240517C00265000 | 2024-04-19 1:00PM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BDX240517C00270000 | 2024-04-22 1:31PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BDX240517C00275000 | 2024-04-12 3:56PM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BDX240517C00280000 | 2024-03-22 11:18AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 44.56% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.30% |
Putsfor17 May 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 | 142.48% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BDX240517P00185000 | 2024-04-17 2:05PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BDX240517P00190000 | 2024-04-17 2:05PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517P00200000 | 2024-04-19 2:47PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517P00205000 | 2024-03-01 10:53AM EDT | 205.00 | 1.25 | 0.05 | 1.10 | 0.00 | - | 2 | 6 | 40.91% |
| BDX240517P00210000 | 2024-04-19 1:56PM EDT | 210.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BDX240517P00215000 | 2024-04-22 12:13PM EDT | 215.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| BDX240517P00220000 | 2024-04-23 10:34AM EDT | 220.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240517P00225000 | 2024-04-23 2:51PM EDT | 225.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BDX240517P00230000 | 2024-04-22 1:56PM EDT | 230.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| BDX240517P00235000 | 2024-04-23 11:06AM EDT | 235.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BDX240517P00240000 | 2024-04-19 3:49PM EDT | 240.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BDX240517P00245000 | 2024-04-16 9:56AM EDT | 245.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.