Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,613.67 +108.91 (+0.17%) CMC Crypto 200
1,368.07 +55.45 (+4.22%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240419C00200000 | 2024-03-22 3:27PM EDT | 200.00 | 46.10 | 31.80 | 36.10 | 0.00 | - | 3 | 1 | 267.68% |
| BDX240419C00220000 | 2024-04-18 10:55AM EDT | 220.00 | 11.40 | 11.50 | 16.30 | 0.00 | - | 4 | 7 | 150.29% |
| BDX240419C00225000 | 2024-04-17 9:38AM EDT | 225.00 | 9.20 | 7.10 | 11.20 | +4.06 | +78.99% | 1 | 2 | 114.21% |
| BDX240419C00230000 | 2024-04-19 11:40AM EDT | 230.00 | 4.94 | 2.00 | 5.50 | +2.04 | +70.34% | 4 | 74 | 61.91% |
| BDX240419C00235000 | 2024-04-19 12:58PM EDT | 235.00 | 0.70 | 0.00 | 0.10 | +0.45 | +180.00% | 16 | 511 | 8.01% |
| BDX240419C00240000 | 2024-04-18 10:18AM EDT | 240.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 661 | 33.59% |
| BDX240419C00245000 | 2024-04-19 9:58AM EDT | 245.00 | 0.33 | 0.00 | 0.15 | +0.23 | +230.00% | 1 | 434 | 53.71% |
| BDX240419C00250000 | 2024-04-19 9:58AM EDT | 250.00 | 0.43 | 0.00 | 0.25 | +0.42 | +4,200.00% | 1 | 658 | 69.53% |
| BDX240419C00255000 | 2024-04-19 12:24PM EDT | 255.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 325 | 86.33% |
| BDX240419C00260000 | 2024-04-19 11:09AM EDT | 260.00 | 0.05 | 0.00 | 0.65 | -0.01 | -16.67% | 3 | 104 | 121.48% |
| BDX240419C00265000 | 2024-04-08 3:07PM EDT | 265.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 94.53% |
| BDX240419C00270000 | 2024-03-22 2:36PM EDT | 270.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 89 | 107.03% |
| BDX240419C00275000 | 2024-02-01 2:07PM EDT | 275.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | - | 1 | 199.12% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240419P00185000 | 2024-02-05 2:38PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 248.44% |
| BDX240419P00195000 | 2024-03-06 10:38AM EDT | 195.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 201.17% |
| BDX240419P00200000 | 2024-03-08 11:44AM EDT | 200.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 177.73% |
| BDX240419P00205000 | 2024-03-15 3:10PM EDT | 205.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 4 | 12 | 176.07% |
| BDX240419P00210000 | 2024-04-18 10:28AM EDT | 210.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 85.94% |
| BDX240419P00215000 | 2024-04-10 10:56AM EDT | 215.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 805 | 75.78% |
| BDX240419P00220000 | 2024-04-18 3:15PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 824 | 52.34% |
| BDX240419P00225000 | 2024-04-19 1:46PM EDT | 225.00 | 0.03 | 0.00 | 0.35 | -0.02 | -40.00% | 10 | 230 | 50.39% |
| BDX240419P00230000 | 2024-04-19 1:46PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 13 | 411 | 20.51% |
| BDX240419P00235000 | 2024-04-19 3:52PM EDT | 235.00 | 1.52 | 0.15 | 3.00 | -1.25 | -45.13% | 164 | 414 | 51.76% |
| BDX240419P00240000 | 2024-04-19 3:49PM EDT | 240.00 | 7.02 | 3.80 | 8.00 | -0.72 | -9.30% | 18 | 319 | 90.04% |
| BDX240419P00245000 | 2024-04-17 2:27PM EDT | 245.00 | 14.30 | 8.80 | 13.10 | 0.00 | - | 250 | 19 | 123.97% |
| BDX240419P00250000 | 2024-04-17 3:51PM EDT | 250.00 | 18.50 | 14.10 | 18.50 | 0.00 | - | 251 | 0 | 89.75% |
| BDX240419P00255000 | 2024-04-09 9:53AM EDT | 255.00 | 14.20 | 18.80 | 23.50 | 0.00 | - | 1 | 0 | 99.61% |
| BDX240419P00260000 | 2024-04-01 11:06AM EDT | 260.00 | 16.80 | 23.90 | 28.10 | 0.00 | - | 1 | 0 | 101.56% |
© 2024 Yahoo. All rights reserved.