NYSE - Delayed Quote • USD
Becton, Dickinson and Company (BDX)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 5/1/2024 4:48 PM | 220 | 16.18 | 13.00 | 17.10 | 0.00 | 0.00% | 1 | 2 | 44.50% |
| BDX240517C00225000 | 5/2/2024 7:39 PM | 225 | 16.03 | 9.80 | 12.60 | 0.00 | 0.00% | 1 | 4 | 38.57% |
| BDX240517C00230000 | 5/2/2024 7:58 PM | 230 | 11.62 | 6.10 | 7.60 | 0.00 | 0.00% | 3 | 53 | 28.06% |
| BDX240517C00235000 | 5/3/2024 5:35 PM | 235 | 5.60 | 3.40 | 3.90 | -2.30 | -29.11% | 251 | 1,190 | 22.95% |
| BDX240517C00240000 | 5/3/2024 4:55 PM | 240 | 2.15 | 1.40 | 1.85 | -0.95 | -30.65% | 265 | 1,863 | 22.12% |
| BDX240517C00245000 | 5/3/2024 6:37 PM | 245 | 1.00 | 0.40 | 2.70 | -1.07 | -51.69% | 69 | 357 | 36.67% |
| BDX240517C00250000 | 5/3/2024 7:58 PM | 250 | 0.30 | 0.05 | 0.40 | -0.55 | -64.71% | 13 | 309 | 23.93% |
| BDX240517C00255000 | 5/3/2024 4:29 PM | 255 | 0.25 | 0.05 | 0.25 | -0.15 | -37.50% | 46 | 235 | 26.56% |
| BDX240517C00260000 | 5/2/2024 6:45 PM | 260 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 14 | 227 | 32.57% |
| BDX240517C00265000 | 5/3/2024 4:29 PM | 265 | 0.20 | 0.05 | 0.25 | 0.10 | 100.00% | 5 | 171 | 36.04% |
| BDX240517C00270000 | 5/3/2024 7:10 PM | 270 | 0.10 | 0.10 | 0.25 | -0.20 | -66.67% | 2 | 44 | 40.43% |
| BDX240517C00275000 | 5/2/2024 5:04 PM | 275 | 0.05 | 0.05 | 2.20 | 0.00 | 0.00% | 1 | 12 | 60.99% |
| BDX240517C00280000 | 5/3/2024 4:16 PM | 280 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 14 | 16 | 47.07% |
| BDX240517C00295000 | 3/22/2024 2:29 PM | 295 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 64.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517P00125000 | 3/13/2024 4:29 PM | 125 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 4 | 193.95% |
| BDX240517P00140000 | 4/19/2024 1:33 PM | 140 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2 | 109.38% |
| BDX240517P00185000 | 5/2/2024 4:28 PM | 185 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 28 | 31 | 86.57% |
| BDX240517P00190000 | 5/2/2024 1:31 PM | 190 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 62.84% |
| BDX240517P00200000 | 5/2/2024 2:08 PM | 200 | 0.06 | 0.05 | 0.70 | 0.00 | 0.00% | 15 | 19 | 56.93% |
| BDX240517P00205000 | 4/26/2024 5:19 PM | 205 | 0.40 | 0.05 | 0.60 | 0.00 | 0.00% | 3 | 11 | 48.15% |
| BDX240517P00210000 | 5/2/2024 5:09 PM | 210 | 0.22 | 0.10 | 0.50 | 0.00 | 0.00% | 4 | 40 | 39.60% |
| BDX240517P00215000 | 5/2/2024 7:15 PM | 215 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 128 | 275 | 32.91% |
| BDX240517P00220000 | 5/3/2024 6:01 PM | 220 | 0.50 | 0.20 | 1.95 | 0.20 | 66.67% | 3 | 380 | 40.70% |
| BDX240517P00225000 | 5/3/2024 6:48 PM | 225 | 0.56 | 0.70 | 1.50 | 0.03 | 5.66% | 253 | 1,078 | 28.27% |
| BDX240517P00230000 | 5/3/2024 7:47 PM | 230 | 1.45 | 1.55 | 1.75 | 0.27 | 22.88% | 17 | 323 | 20.69% |
| BDX240517P00235000 | 5/3/2024 7:56 PM | 235 | 3.47 | 3.30 | 3.90 | 0.97 | 38.80% | 45 | 194 | 21.14% |
| BDX240517P00240000 | 5/3/2024 5:35 PM | 240 | 4.60 | 6.20 | 7.00 | -0.06 | -1.29% | 3 | 165 | 21.02% |
| BDX240517P00245000 | 5/1/2024 2:33 PM | 245 | 13.00 | 9.30 | 11.60 | 0.00 | 0.00% | 2 | 69 | 26.39% |
| BDX240517P00250000 | 4/19/2024 2:44 PM | 250 | 17.30 | 13.80 | 18.00 | 0.00 | 0.00% | 1 | 73 | 44.70% |
| BDX240517P00255000 | 4/4/2024 3:22 PM | 255 | 11.60 | 18.80 | 21.60 | 0.00 | 0.00% | 2 | 9 | 40.14% |
Related Tickers
BAX Baxter International Inc.
36.89
-0.05%
EMBC Embecta Corp.
10.15
-0.78%
XRAY DENTSPLY SIRONA Inc.
28.29
-0.32%
WST West Pharmaceutical Services, Inc.
365.02
-0.93%
RMD ResMed Inc.
216.98
-0.54%
TFX Teleflex Incorporated
203.01
+2.15%
HOLX Hologic, Inc.
76.54
+0.83%
ISRG Intuitive Surgical, Inc.
381.36
+0.98%
RGEN Repligen Corporation
167.05
+0.44%
ALC Alcon Inc.
79.57
+1.47%