Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,330.32 +1,363.07 (+2.35%) CMC Crypto 200
1,278.43 +7.68 (+0.60%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed 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 | 2024-05-01 12:48PM EDT | 220.00 | 16.18 | 19.80 | 22.40 | 0.00 | - | 1 | 2 | 45.22% |
| BDX240517C00225000 | 2024-04-25 11:11AM EDT | 225.00 | 16.03 | 15.10 | 17.80 | +6.23 | +63.57% | 1 | 3 | 40.42% |
| BDX240517C00230000 | 2024-05-02 3:58PM EDT | 230.00 | 11.62 | 9.80 | 13.40 | +1.82 | +18.57% | 3 | 52 | 35.90% |
| BDX240517C00235000 | 2024-05-02 3:59PM EDT | 235.00 | 7.90 | 7.40 | 8.40 | +1.83 | +30.15% | 577 | 697 | 26.70% |
| BDX240517C00240000 | 2024-05-02 3:19PM EDT | 240.00 | 3.10 | 4.00 | 5.80 | -0.70 | -18.42% | 1,552 | 1,279 | 28.03% |
| BDX240517C00245000 | 2024-05-02 3:58PM EDT | 245.00 | 2.07 | 2.15 | 2.45 | -0.08 | -3.72% | 33 | 340 | 21.66% |
| BDX240517C00250000 | 2024-05-02 3:51PM EDT | 250.00 | 0.85 | 0.65 | 1.00 | +0.05 | +6.25% | 70 | 275 | 20.33% |
| BDX240517C00255000 | 2024-05-02 1:54PM EDT | 255.00 | 0.40 | 0.20 | 0.45 | -0.15 | -27.27% | 29 | 241 | 21.00% |
| BDX240517C00260000 | 2024-05-02 2:45PM EDT | 260.00 | 0.30 | 0.05 | 2.30 | -0.02 | -6.25% | 14 | 224 | 42.48% |
| BDX240517C00265000 | 2024-05-02 3:37PM EDT | 265.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 167 | 36.82% |
| BDX240517C00270000 | 2024-04-24 9:47AM EDT | 270.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 39.36% |
| BDX240517C00275000 | 2024-05-02 1:04PM EDT | 275.00 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 1 | 11 | 43.92% |
| BDX240517C00280000 | 2024-05-02 3:55PM EDT | 280.00 | 0.15 | 0.00 | 0.20 | +0.03 | +25.00% | 13 | 6 | 37.50% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.03% |
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 | 179.79% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 102.73% |
| BDX240517P00185000 | 2024-05-02 12:28PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | -0.15 | -75.00% | 28 | 6 | 75.44% |
| BDX240517P00190000 | 2024-05-02 9:31AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 3 | 2 | 46.09% |
| BDX240517P00200000 | 2024-05-02 9:39AM EDT | 200.00 | 0.06 | 0.05 | 0.10 | -0.29 | -82.86% | 15 | 14 | 40.53% |
| BDX240517P00205000 | 2024-04-26 1:19PM EDT | 205.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 3 | 11 | 50.00% |
| BDX240517P00210000 | 2024-05-02 1:09PM EDT | 210.00 | 0.22 | 0.05 | 0.30 | -0.23 | -51.11% | 4 | 40 | 37.31% |
| BDX240517P00215000 | 2024-05-02 3:15PM EDT | 215.00 | 0.30 | 0.10 | 0.60 | -0.40 | -57.14% | 128 | 165 | 37.11% |
| BDX240517P00220000 | 2024-05-02 3:40PM EDT | 220.00 | 0.30 | 0.15 | 0.50 | -1.00 | -76.92% | 23 | 389 | 29.74% |
| BDX240517P00225000 | 2024-05-02 3:40PM EDT | 225.00 | 0.53 | 0.30 | 0.75 | -1.92 | -78.37% | 30 | 1,090 | 26.61% |
| BDX240517P00230000 | 2024-05-02 3:33PM EDT | 230.00 | 1.18 | 0.80 | 1.50 | -2.22 | -65.29% | 34 | 321 | 25.89% |
| BDX240517P00235000 | 2024-05-02 3:16PM EDT | 235.00 | 2.50 | 1.15 | 2.35 | -3.65 | -59.35% | 41 | 186 | 22.83% |
| BDX240517P00240000 | 2024-05-02 3:12PM EDT | 240.00 | 4.66 | 3.50 | 3.90 | -4.04 | -46.44% | 116 | 134 | 20.30% |
| BDX240517P00245000 | 2024-05-01 10:33AM EDT | 245.00 | 13.00 | 5.70 | 8.30 | 0.00 | - | 2 | 69 | 28.00% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 9.40 | 11.70 | 0.00 | - | 1 | 73 | 27.37% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 12.60 | 16.50 | 0.00 | - | 2 | 9 | 32.95% |
© 2024 Yahoo. All rights reserved.