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
1,329.15 -31.17 (-2.29%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920C00125000 | 2024-05-14 12:10PM EDT | 125.00 | 111.55 | 106.50 | 110.40 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240920C00180000 | 2024-03-06 12:57PM EDT | 180.00 | 59.56 | 67.50 | 72.30 | 0.00 | - | 2 | 2 | 79.45% |
| BDX240920C00190000 | 2024-06-03 11:16AM EDT | 190.00 | 50.61 | 48.60 | 53.00 | 0.00 | - | 5 | 6 | 47.79% |
| BDX240920C00200000 | 2024-02-01 4:10PM EDT | 200.00 | 47.10 | 41.60 | 43.40 | 0.00 | - | - | 1 | 41.62% |
| BDX240920C00205000 | 2024-05-02 11:04AM EDT | 205.00 | 37.20 | 28.80 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| BDX240920C00215000 | 2024-06-03 12:09PM EDT | 215.00 | 27.50 | 25.20 | 30.00 | 0.00 | - | 1 | 1 | 34.61% |
| BDX240920C00220000 | 2024-05-23 1:52PM EDT | 220.00 | 17.50 | 21.40 | 25.10 | 0.00 | - | - | 1 | 30.78% |
| BDX240920C00225000 | 2024-06-17 1:38PM EDT | 225.00 | 15.39 | 17.80 | 21.80 | 0.00 | - | 5 | 25 | 30.58% |
| BDX240920C00230000 | 2024-06-13 11:29AM EDT | 230.00 | 10.80 | 13.20 | 17.60 | 0.00 | - | 8 | 59 | 27.82% |
| BDX240920C00235000 | 2024-06-03 1:13PM EDT | 235.00 | 12.70 | 11.60 | 12.70 | 0.00 | - | 2 | 250 | 23.16% |
| BDX240920C00240000 | 2024-06-21 1:57PM EDT | 240.00 | 9.50 | 9.00 | 9.80 | +2.80 | +41.79% | 4 | 55 | 22.21% |
| BDX240920C00245000 | 2024-06-17 11:50AM EDT | 245.00 | 4.92 | 6.50 | 7.50 | 0.00 | - | 1 | 50 | 21.74% |
| BDX240920C00250000 | 2024-06-18 11:00AM EDT | 250.00 | 3.80 | 4.00 | 6.40 | 0.00 | - | 1 | 70 | 23.13% |
| BDX240920C00255000 | 2024-06-12 3:28PM EDT | 255.00 | 2.60 | 2.75 | 4.60 | 0.00 | - | 10 | 34 | 22.27% |
| BDX240920C00260000 | 2024-06-18 11:01AM EDT | 260.00 | 1.35 | 1.80 | 3.20 | 0.00 | - | 31 | 86 | 21.55% |
| BDX240920C00265000 | 2024-06-21 2:58PM EDT | 265.00 | 1.38 | 1.00 | 1.90 | -0.22 | -13.75% | 5 | 22 | 20.07% |
| BDX240920C00270000 | 2024-06-04 9:30AM EDT | 270.00 | 1.40 | 0.30 | 2.05 | 0.00 | - | 1 | 17 | 22.89% |
| BDX240920C00275000 | 2024-06-21 2:59PM EDT | 275.00 | 0.43 | 0.30 | 2.10 | -0.27 | -38.57% | 5 | 13 | 25.27% |
| BDX240920C00280000 | 2024-06-03 9:31AM EDT | 280.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 30 | 50 | 21.34% |
| BDX240920C00285000 | 2024-05-06 10:56AM EDT | 285.00 | 0.68 | 0.05 | 2.35 | 0.00 | - | 1 | 38 | 30.38% |
| BDX240920C00290000 | 2024-05-29 11:40AM EDT | 290.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 25 | 31.97% |
| BDX240920C00295000 | 2024-04-17 10:39AM EDT | 295.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 33.87% |
| BDX240920C00300000 | 2024-04-08 10:11AM EDT | 300.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 27.66% |
| BDX240920C00310000 | 2024-01-23 12:33PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 31.08% |
| BDX240920C00320000 | 2024-01-22 10:34AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920P00160000 | 2024-03-08 1:52PM EDT | 160.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 45.75% |
| BDX240920P00170000 | 2024-06-06 10:10AM EDT | 170.00 | 0.40 | 0.05 | 2.10 | 0.00 | - | - | 1 | 50.15% |
| BDX240920P00175000 | 2024-02-12 12:07PM EDT | 175.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 40.80% |
| BDX240920P00180000 | 2024-03-11 1:33PM EDT | 180.00 | 1.11 | 0.35 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| BDX240920P00185000 | 2024-05-21 2:11PM EDT | 185.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 37.32% |
| BDX240920P00190000 | 2024-04-25 10:48AM EDT | 190.00 | 1.60 | 0.60 | 1.00 | 0.00 | - | 4 | 6 | 30.51% |
| BDX240920P00195000 | 2024-06-07 12:48PM EDT | 195.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 1 | 19 | 27.70% |
| BDX240920P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 1.44 | 0.05 | 0.85 | 0.00 | - | 20 | 36 | 23.98% |
| BDX240920P00205000 | 2024-06-17 11:32AM EDT | 205.00 | 1.41 | 0.05 | 1.15 | 0.00 | - | 1 | 18 | 22.99% |
| BDX240920P00210000 | 2024-06-10 11:00AM EDT | 210.00 | 1.35 | 0.35 | 2.80 | 0.00 | - | 126 | 149 | 26.78% |
| BDX240920P00215000 | 2024-06-17 12:57PM EDT | 215.00 | 2.55 | 0.15 | 2.05 | 0.00 | - | 2 | 20 | 20.89% |
| BDX240920P00220000 | 2024-06-20 1:06PM EDT | 220.00 | 3.30 | 2.05 | 4.70 | 0.00 | - | 98 | 449 | 25.37% |
| BDX240920P00225000 | 2024-06-17 9:34AM EDT | 225.00 | 4.71 | 1.85 | 5.50 | 0.00 | - | 23 | 63 | 23.47% |
| BDX240920P00230000 | 2024-06-17 11:34AM EDT | 230.00 | 7.10 | 4.10 | 6.70 | 0.00 | - | 6 | 187 | 22.02% |
| BDX240920P00235000 | 2024-06-06 2:44PM EDT | 235.00 | 6.35 | 6.10 | 6.90 | 0.00 | - | 2 | 60 | 17.83% |
| BDX240920P00240000 | 2024-06-06 2:44PM EDT | 240.00 | 8.35 | 8.40 | 9.00 | 0.00 | - | 2 | 22 | 16.96% |
| BDX240920P00245000 | 2024-05-10 1:06PM EDT | 245.00 | 14.15 | 10.30 | 10.90 | 0.00 | - | 1 | 50 | 14.56% |
| BDX240920P00250000 | 2024-06-20 1:06PM EDT | 250.00 | 15.72 | 13.70 | 15.60 | 0.00 | - | 98 | 448 | 17.38% |
| BDX240920P00255000 | 2024-03-18 12:45PM EDT | 255.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 2 | 33.94% |
| BDX240920P00260000 | 2024-06-11 10:07AM EDT | 260.00 | 22.90 | 20.90 | 23.50 | 0.00 | - | - | 0 | 17.33% |
© 2024 Yahoo. All rights reserved.