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
64,301.62 -745.84 (-1.15%) CMC Crypto 200
1,330.90 -29.43 (-2.16%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240816C00210000 | 2024-06-17 3:59PM EDT | 210.00 | 26.00 | 29.30 | 32.70 | 0.00 | - | 1 | 2 | 40.63% |
| BDX240816C00220000 | 2024-06-20 10:26AM EDT | 220.00 | 21.00 | 20.00 | 23.50 | 0.00 | - | 1 | 5 | 33.92% |
| BDX240816C00225000 | 2024-06-10 3:28PM EDT | 225.00 | 19.35 | 15.90 | 19.00 | 0.00 | - | 14 | 19 | 30.45% |
| BDX240816C00230000 | 2024-06-18 9:38AM EDT | 230.00 | 10.70 | 13.30 | 15.00 | 0.00 | - | 1 | 12 | 28.00% |
| BDX240816C00235000 | 2024-06-21 11:26AM EDT | 235.00 | 10.00 | 10.00 | 10.50 | +2.58 | +34.77% | 1 | 52 | 23.47% |
| BDX240816C00240000 | 2024-06-21 12:55PM EDT | 240.00 | 7.60 | 7.20 | 7.80 | +1.40 | +22.58% | 3 | 239 | 22.89% |
| BDX240816C00245000 | 2024-06-20 11:11AM EDT | 245.00 | 4.20 | 4.90 | 5.50 | 0.00 | - | 1 | 329 | 22.14% |
| BDX240816C00250000 | 2024-06-20 1:22PM EDT | 250.00 | 3.21 | 3.00 | 5.10 | 0.00 | - | 9 | 320 | 25.65% |
| BDX240816C00255000 | 2024-06-21 3:25PM EDT | 255.00 | 2.05 | 1.80 | 2.35 | +0.80 | +64.00% | 5 | 18 | 20.87% |
| BDX240816C00260000 | 2024-06-21 3:55PM EDT | 260.00 | 1.20 | 0.95 | 1.60 | -0.30 | -20.00% | 1 | 39 | 21.17% |
| BDX240816C00265000 | 2024-06-20 1:30PM EDT | 265.00 | 0.69 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 20.47% |
| BDX240816C00270000 | 2024-06-07 10:35AM EDT | 270.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 28.39% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240816P00195000 | 2024-05-23 2:41PM EDT | 195.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | - | 2 | 44.53% |
| BDX240816P00200000 | 2024-06-07 9:58AM EDT | 200.00 | 0.43 | 0.05 | 1.65 | 0.00 | - | 1 | 1 | 36.12% |
| BDX240816P00205000 | 2024-06-12 1:20PM EDT | 205.00 | 0.70 | 0.05 | 2.65 | 0.00 | - | 2 | 3 | 37.53% |
| BDX240816P00210000 | 2024-06-17 11:54AM EDT | 210.00 | 1.20 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 25.64% |
| BDX240816P00215000 | 2024-06-17 11:39AM EDT | 215.00 | 1.90 | 0.05 | 1.70 | 0.00 | - | 1 | 50 | 24.90% |
| BDX240816P00220000 | 2024-06-18 3:38PM EDT | 220.00 | 2.50 | 0.15 | 2.15 | 0.00 | - | 2 | 104 | 22.91% |
| BDX240816P00225000 | 2024-06-21 3:23PM EDT | 225.00 | 2.37 | 1.80 | 2.85 | -0.08 | -3.27% | 6 | 1,094 | 21.23% |
| BDX240816P00230000 | 2024-06-21 3:23PM EDT | 230.00 | 3.54 | 3.20 | 5.00 | -0.16 | -4.32% | 11 | 1,083 | 23.07% |
| BDX240816P00235000 | 2024-06-21 12:51PM EDT | 235.00 | 5.20 | 4.80 | 5.40 | +0.10 | +1.96% | 1 | 31 | 18.56% |
| BDX240816P00240000 | 2024-06-21 10:47AM EDT | 240.00 | 7.30 | 7.00 | 7.50 | -3.24 | -30.74% | 1 | 20 | 17.54% |
| BDX240816P00245000 | 2024-06-10 3:31PM EDT | 245.00 | 9.40 | 9.70 | 10.40 | 0.00 | - | 4 | 23 | 17.08% |
© 2024 Yahoo. All rights reserved.