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
64,383.04 -702.31 (-1.08%) CMC Crypto 200
1,331.03 -29.29 (-2.15%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621C00170000 | 2024-01-11 1:04PM EDT | 170.00 | 68.86 | 73.50 | 78.30 | 0.00 | - | 1 | 1 | 720.70% |
| BDX240621C00200000 | 2024-06-20 1:39PM EDT | 200.00 | 37.50 | 36.40 | 40.00 | 0.00 | - | 1 | 0 | 275.49% |
| BDX240621C00210000 | 2024-06-20 2:22PM EDT | 210.00 | 28.04 | 26.40 | 29.50 | 0.00 | - | 1 | 1 | 196.29% |
| BDX240621C00215000 | 2024-02-02 2:28PM EDT | 215.00 | 28.68 | 25.40 | 26.60 | 0.00 | - | 1 | 1 | 221.97% |
| BDX240621C00220000 | 2024-06-14 12:17PM EDT | 220.00 | 13.42 | 16.60 | 20.00 | 0.00 | - | 2 | 3 | 57.81% |
| BDX240621C00225000 | 2024-06-21 12:53PM EDT | 225.00 | 13.65 | 11.70 | 15.00 | +5.15 | +60.59% | 3 | 3 | 55.47% |
| BDX240621C00230000 | 2024-06-20 10:18AM EDT | 230.00 | 7.20 | 6.90 | 10.00 | 0.00 | - | 6 | 124 | 97.12% |
| BDX240621C00235000 | 2024-06-21 3:10PM EDT | 235.00 | 2.93 | 1.45 | 5.00 | -0.27 | -8.44% | 9 | 663 | 62.31% |
| BDX240621C00240000 | 2024-06-21 11:13AM EDT | 240.00 | 0.30 | 0.00 | 0.30 | -0.12 | -28.57% | 6 | 640 | 18.26% |
| BDX240621C00245000 | 2024-06-20 3:50PM EDT | 245.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 9 | 224 | 33.40% |
| BDX240621C00250000 | 2024-06-20 2:20PM EDT | 250.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 338 | 59.28% |
| BDX240621C00255000 | 2024-06-12 3:28PM EDT | 255.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 10 | 198 | 86.23% |
| BDX240621C00260000 | 2024-06-18 10:46AM EDT | 260.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 228 | 104.79% |
| BDX240621C00265000 | 2024-06-20 3:39PM EDT | 265.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 10 | 361 | 122.36% |
| BDX240621C00270000 | 2024-06-17 11:38AM EDT | 270.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 93 | 137.01% |
| BDX240621C00275000 | 2024-06-11 12:59PM EDT | 275.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 3 | 54 | 155.27% |
| BDX240621C00280000 | 2024-05-08 10:59AM EDT | 280.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 175.20% |
| BDX240621C00285000 | 2024-06-03 10:04AM EDT | 285.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 3 | 19 | 185.74% |
| BDX240621C00290000 | 2024-04-18 2:46PM EDT | 290.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 174 | 184.96% |
| BDX240621C00295000 | 2024-01-09 1:43PM EDT | 295.00 | 0.80 | 0.05 | 2.30 | 0.00 | - | 10 | 8 | 275.78% |
| BDX240621C00300000 | 2024-06-13 1:30PM EDT | 300.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 45 | 227.93% |
| BDX240621C00305000 | 2023-09-18 10:19AM EDT | 305.00 | 5.70 | 4.70 | 5.00 | 0.00 | - | - | 1 | 451.42% |
| BDX240621C00310000 | 2024-06-11 2:57PM EDT | 310.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 18 | 19 | 277.73% |
| BDX240621C00315000 | 2023-11-06 11:16AM EDT | 315.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 272.85% |
| BDX240621C00320000 | 2023-11-09 10:51AM EDT | 320.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 34 | 304.30% |
| BDX240621C00325000 | 2023-10-16 11:19AM EDT | 325.00 | 2.00 | 0.00 | 2.25 | 0.00 | - | 1 | 30 | 362.50% |
| BDX240621C00330000 | 2023-09-27 12:15PM EDT | 330.00 | 1.60 | 1.15 | 1.65 | 0.00 | - | 2 | 2 | 393.55% |
| BDX240621C00335000 | 2023-11-07 10:30AM EDT | 335.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | - | 1 | 385.94% |
| BDX240621C00340000 | 2023-09-20 12:25PM EDT | 340.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 2 | 18 | 405.86% |
| BDX240621C00350000 | 2024-04-08 9:30AM EDT | 350.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BDX240621C00370000 | 2023-10-24 3:51PM EDT | 370.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 470.70% |
| BDX240621C00390000 | 2023-11-01 3:14PM EDT | 390.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 514.06% |
| BDX240621C00400000 | 2023-10-27 1:31PM EDT | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 453.52% |
| BDX240621C00410000 | 2023-10-20 10:20AM EDT | 410.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 554.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621P00120000 | 2024-04-11 2:39PM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 691.41% |
| BDX240621P00130000 | 2023-11-17 11:37AM EDT | 130.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 676.95% |
| BDX240621P00135000 | 2023-12-04 1:40PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BDX240621P00140000 | 2023-11-07 2:24PM EDT | 140.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 1 | 490.23% |
| BDX240621P00145000 | 2024-05-02 9:56AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 24 | 26 | 567.97% |
| BDX240621P00150000 | 2023-11-20 11:29AM EDT | 150.00 | 0.66 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 544.53% |
| BDX240621P00155000 | 2024-05-02 1:29PM EDT | 155.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 502.54% |
| BDX240621P00160000 | 2024-04-23 12:47PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BDX240621P00165000 | 2023-11-09 2:51PM EDT | 165.00 | 1.15 | 0.10 | 2.85 | 0.00 | - | - | 1 | 472.46% |
| BDX240621P00170000 | 2024-05-14 11:02AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 72 | 285.94% |
| BDX240621P00175000 | 2024-06-06 10:10AM EDT | 175.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 3 | 8 | 333.59% |
| BDX240621P00180000 | 2024-05-20 11:30AM EDT | 180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 264.26% |
| BDX240621P00185000 | 2024-06-03 12:59PM EDT | 185.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 30 | 95 | 282.42% |
| BDX240621P00190000 | 2024-06-10 11:49AM EDT | 190.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 4 | 27 | 257.62% |
| BDX240621P00195000 | 2024-06-10 10:32AM EDT | 195.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 588 | 160.16% |
| BDX240621P00200000 | 2024-06-12 1:23PM EDT | 200.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 65 | 188.28% |
| BDX240621P00205000 | 2024-06-17 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 72 | 166.02% |
| BDX240621P00210000 | 2024-06-17 11:24AM EDT | 210.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 188 | 143.95% |
| BDX240621P00215000 | 2024-06-17 11:52AM EDT | 215.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 88 | 121.88% |
| BDX240621P00220000 | 2024-06-18 10:32AM EDT | 220.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 1 | 334 | 99.61% |
| BDX240621P00225000 | 2024-06-21 2:46PM EDT | 225.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 10 | 252 | 53.91% |
| BDX240621P00230000 | 2024-06-21 2:59PM EDT | 230.00 | 0.05 | 0.00 | 2.15 | -0.03 | -37.50% | 11 | 378 | 79.69% |
| BDX240621P00235000 | 2024-06-20 2:58PM EDT | 235.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 20 | 284 | 21.97% |
| BDX240621P00240000 | 2024-06-21 2:10PM EDT | 240.00 | 1.51 | 0.75 | 2.75 | -1.49 | -49.67% | 38 | 199 | 35.35% |
| BDX240621P00245000 | 2024-06-07 1:59PM EDT | 245.00 | 5.10 | 5.00 | 7.90 | 0.00 | - | 17 | 3 | 71.19% |
| BDX240621P00250000 | 2024-06-20 2:20PM EDT | 250.00 | 12.54 | 10.10 | 12.90 | 0.00 | - | 13 | 44 | 98.34% |
| BDX240621P00255000 | 2024-06-20 2:20PM EDT | 255.00 | 18.80 | 15.20 | 18.10 | 0.00 | - | 8 | 3 | 129.44% |
| BDX240621P00260000 | 2024-06-20 2:20PM EDT | 260.00 | 20.50 | 19.80 | 23.90 | 0.00 | - | 5 | 2 | 89.26% |
| BDX240621P00265000 | 2024-06-13 3:54PM EDT | 265.00 | 32.65 | 25.50 | 28.60 | 0.00 | - | 2 | 0 | 123.44% |
| BDX240621P00270000 | 2023-09-13 10:19AM EDT | 270.00 | 17.20 | 20.40 | 22.90 | 0.00 | - | 12 | 13 | 0.00% |
| BDX240621P00275000 | 2023-09-14 12:13PM EDT | 275.00 | 19.50 | 22.70 | 25.70 | 0.00 | - | 1 | 2 | 0.00% |
| BDX240621P00280000 | 2023-11-08 4:43PM EDT | 280.00 | 27.45 | 45.50 | 50.00 | 0.00 | - | - | 0 | 380.03% |
| BDX240621P00420000 | 2023-09-06 9:30AM EDT | 420.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.