Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,283.00 -741.27 (-1.14%) CMC Crypto 200
1,328.68 -31.65 (-2.33%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719C00215000 | 2024-06-20 12:20PM EDT | 215.00 | 22.74 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 44.04% |
| BDX240719C00220000 | 2024-06-20 1:06PM EDT | 220.00 | 18.70 | 18.10 | 21.40 | 0.00 | - | 1 | 2 | 37.33% |
| BDX240719C00225000 | 2024-06-21 10:32AM EDT | 225.00 | 15.00 | 14.00 | 16.40 | +0.90 | +6.38% | 2 | 2 | 31.01% |
| BDX240719C00230000 | 2024-06-21 12:53PM EDT | 230.00 | 11.05 | 10.10 | 11.50 | +3.95 | +55.63% | 4 | 127 | 24.82% |
| BDX240719C00235000 | 2024-06-21 3:44PM EDT | 235.00 | 6.42 | 6.70 | 7.10 | +0.52 | +8.81% | 6 | 91 | 19.89% |
| BDX240719C00240000 | 2024-06-21 3:57PM EDT | 240.00 | 4.10 | 3.80 | 4.30 | -0.40 | -8.89% | 2,033 | 400 | 19.00% |
| BDX240719C00245000 | 2024-06-21 3:44PM EDT | 245.00 | 1.95 | 1.95 | 2.35 | -0.32 | -14.10% | 8 | 179 | 18.42% |
| BDX240719C00250000 | 2024-06-21 12:46PM EDT | 250.00 | 1.00 | 0.80 | 1.20 | -0.10 | -9.09% | 12 | 222 | 18.32% |
| BDX240719C00255000 | 2024-06-21 11:47AM EDT | 255.00 | 0.40 | 0.30 | 0.95 | -0.05 | -11.11% | 1 | 121 | 21.24% |
| BDX240719C00260000 | 2024-06-17 10:03AM EDT | 260.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 23.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719P00160000 | 2024-05-16 2:35PM EDT | 160.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 87.94% |
| BDX240719P00175000 | 2024-05-14 9:37AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BDX240719P00190000 | 2024-05-28 9:30AM EDT | 190.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 55.54% |
| BDX240719P00195000 | 2024-05-24 10:07AM EDT | 195.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 50.46% |
| BDX240719P00200000 | 2024-06-04 9:59AM EDT | 200.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 38.01% |
| BDX240719P00205000 | 2024-06-17 10:50AM EDT | 205.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 20 | 24 | 34.96% |
| BDX240719P00210000 | 2024-06-18 11:59AM EDT | 210.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 13 | 38 | 34.13% |
| BDX240719P00215000 | 2024-06-17 2:32PM EDT | 215.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 1 | 40 | 26.98% |
| BDX240719P00220000 | 2024-06-20 2:42PM EDT | 220.00 | 0.43 | 0.20 | 0.45 | 0.00 | - | 84 | 393 | 19.95% |
| BDX240719P00225000 | 2024-06-20 3:42PM EDT | 225.00 | 0.84 | 0.65 | 0.85 | 0.00 | - | 8 | 153 | 18.65% |
| BDX240719P00230000 | 2024-06-21 3:38PM EDT | 230.00 | 1.43 | 1.20 | 1.65 | -0.17 | -10.63% | 9 | 238 | 17.75% |
| BDX240719P00235000 | 2024-06-21 3:34PM EDT | 235.00 | 2.75 | 2.45 | 2.85 | -0.05 | -1.79% | 3 | 127 | 16.15% |
| BDX240719P00240000 | 2024-06-21 3:43PM EDT | 240.00 | 5.20 | 4.60 | 5.10 | +0.40 | +8.33% | 35 | 115 | 15.58% |
| BDX240719P00245000 | 2024-06-20 2:07PM EDT | 245.00 | 8.52 | 6.10 | 9.60 | 0.00 | - | 1 | 11 | 20.69% |
| BDX240719P00250000 | 2024-06-20 1:06PM EDT | 250.00 | 13.72 | 10.90 | 13.80 | 0.00 | - | 98 | 30 | 22.91% |
| BDX240719P00260000 | 2024-05-21 3:23PM EDT | 260.00 | 25.61 | 19.70 | 23.60 | 0.00 | - | 1 | 0 | 31.43% |
© 2024 Yahoo. All rights reserved.