NYSE - Delayed Quote • USD
Becton, Dickinson and Company (BDX)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 4/19/2024 3:42 PM | 220 | 17.59 | 14.70 | 18.30 | 0.00 | 0.00% | 1 | 2 | 39.79% |
| BDX240517C00230000 | 4/17/2024 7:21 PM | 230 | 8.72 | 9.10 | 9.50 | 0.00 | 0.00% | 3 | 7 | 29.33% |
| BDX240517C00235000 | 4/23/2024 7:21 PM | 235 | 6.60 | 6.20 | 6.70 | -0.69 | -9.47% | 29 | 439 | 28.64% |
| BDX240517C00240000 | 4/23/2024 5:16 PM | 240 | 4.24 | 3.90 | 4.30 | 0.24 | 6.00% | 26 | 238 | 27.26% |
| BDX240517C00245000 | 4/23/2024 7:01 PM | 245 | 2.42 | 2.20 | 2.65 | -0.13 | -5.10% | 11 | 254 | 26.62% |
| BDX240517C00250000 | 4/22/2024 6:16 PM | 250 | 1.70 | 1.10 | 1.65 | 0.00 | 0.00% | 25 | 183 | 26.86% |
| BDX240517C00255000 | 4/23/2024 5:00 PM | 255 | 0.75 | 0.50 | 1.70 | 0.05 | 7.14% | 11 | 235 | 32.13% |
| BDX240517C00260000 | 4/23/2024 5:49 PM | 260 | 0.40 | 0.10 | 1.40 | 0.05 | 14.29% | 25 | 222 | 34.62% |
| BDX240517C00265000 | 4/19/2024 5:00 PM | 265 | 0.20 | 0.00 | 1.10 | 0.00 | 0.00% | 5 | 171 | 36.37% |
| BDX240517C00270000 | 4/22/2024 5:31 PM | 270 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 48 | 27.00% |
| BDX240517C00275000 | 4/12/2024 7:56 PM | 275 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 11 | 40.23% |
| BDX240517C00280000 | 3/22/2024 3:18 PM | 280 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 43.65% |
| BDX240517C00295000 | 3/22/2024 2:29 PM | 295 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 53.22% |
| 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 | 139.60% |
| BDX240517P00140000 | 4/19/2024 1:33 PM | 140 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2 | 78.91% |
| BDX240517P00185000 | 4/17/2024 6:05 PM | 185 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 57.08% |
| BDX240517P00190000 | 4/17/2024 6:05 PM | 190 | 0.09 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1 | 51.81% |
| BDX240517P00200000 | 4/19/2024 6:47 PM | 200 | 0.35 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 14 | 41.46% |
| BDX240517P00205000 | 3/1/2024 2:53 PM | 205 | 1.25 | 0.05 | 1.10 | 0.00 | 0.00% | 2 | 6 | 40.09% |
| BDX240517P00210000 | 4/19/2024 5:56 PM | 210 | 0.76 | 0.55 | 0.70 | 0.00 | 0.00% | 7 | 31 | 30.66% |
| BDX240517P00215000 | 4/22/2024 4:13 PM | 215 | 1.10 | 0.85 | 1.10 | 0.00 | 0.00% | 26 | 136 | 29.10% |
| BDX240517P00220000 | 4/23/2024 2:34 PM | 220 | 1.63 | 1.40 | 1.75 | 0.05 | 3.16% | 1 | 355 | 27.77% |
| BDX240517P00225000 | 4/23/2024 6:51 PM | 225 | 2.48 | 2.40 | 2.75 | -0.04 | -1.59% | 6 | 155 | 26.55% |
| BDX240517P00230000 | 4/22/2024 5:56 PM | 230 | 3.80 | 3.90 | 4.30 | 0.00 | 0.00% | 17 | 291 | 25.75% |
| BDX240517P00235000 | 4/23/2024 3:06 PM | 235 | 6.20 | 6.00 | 6.40 | 0.10 | 1.64% | 15 | 142 | 24.80% |
| BDX240517P00240000 | 4/19/2024 7:49 PM | 240 | 10.12 | 8.70 | 9.30 | 0.00 | 0.00% | 30 | 144 | 24.51% |
| BDX240517P00245000 | 4/16/2024 1:56 PM | 245 | 13.80 | 10.40 | 14.50 | 0.00 | 0.00% | 1 | 69 | 32.36% |
| BDX240517P00250000 | 4/19/2024 2:44 PM | 250 | 17.30 | 13.90 | 18.50 | 0.00 | 0.00% | 1 | 73 | 33.58% |
| BDX240517P00255000 | 4/4/2024 3:22 PM | 255 | 11.60 | 18.40 | 23.00 | 0.00 | 0.00% | 2 | 9 | 36.19% |
Related Tickers
EMBC Embecta Corp.
10.88
+1.49%
BAX Baxter International Inc.
41.02
+1.53%
WST West Pharmaceutical Services, Inc.
390.20
+4.01%
ALC Alcon Inc.
80.76
+0.19%
HOLX Hologic, Inc.
77.19
+1.27%
MMSI Merit Medical Systems, Inc.
74.18
+1.27%
RMD ResMed Inc.
184.22
+2.15%
COO The Cooper Companies, Inc.
91.68
+1.82%
TFX Teleflex Incorporated
211.11
+1.85%
NVST Envista Holdings Corporation
20.22
+0.55%