NYSE - Nasdaq Real Time Price • USD
Becton, Dickinson and Company (BDX)
As of 10:45 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240419C00200000 | 3/22/2024 7:27 PM | 200 | 46.10 | 32.70 | 36.30 | 0.00 | 0.00% | 3 | 1 | 240.92% |
| BDX240419C00220000 | 4/18/2024 2:55 PM | 220 | 11.40 | 13.70 | 15.20 | 0.00 | 0.00% | 4 | 7 | 77.34% |
| BDX240419C00225000 | 4/17/2024 1:38 PM | 225 | 5.14 | 8.60 | 9.80 | 0.00 | 0.00% | - | 2 | 0.00% |
| BDX240419C00230000 | 4/18/2024 7:46 PM | 230 | 4.00 | 4.30 | 5.20 | 1.10 | 37.93% | 3 | 74 | 32.76% |
| BDX240419C00235000 | 4/19/2024 1:54 PM | 235 | 0.45 | 0.40 | 0.80 | 0.20 | 80.00% | 1 | 511 | 16.31% |
| BDX240419C00240000 | 4/18/2024 2:18 PM | 240 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 661 | 37.94% |
| BDX240419C00245000 | 4/19/2024 1:58 PM | 245 | 0.33 | 0.00 | 0.45 | 0.23 | 230.00% | 1 | 434 | 54.88% |
| BDX240419C00250000 | 4/19/2024 1:58 PM | 250 | 0.43 | 0.00 | 0.40 | 0.42 | 4,200.00% | 1 | 658 | 72.66% |
| BDX240419C00255000 | 4/17/2024 3:06 PM | 255 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 325 | 103.13% |
| BDX240419C00260000 | 4/12/2024 3:38 PM | 260 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 104 | 121.48% |
| BDX240419C00265000 | 4/8/2024 7:07 PM | 265 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 45 | 139.06% |
| BDX240419C00270000 | 3/22/2024 6:36 PM | 270 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 89 | 104.69% |
| BDX240419C00275000 | 2/1/2024 6:07 PM | 275 | 0.40 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 195.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240419P00185000 | 2/5/2024 6:38 PM | 185 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 251.56% |
| BDX240419P00195000 | 3/6/2024 2:38 PM | 195 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 5 | 204.30% |
| BDX240419P00200000 | 3/8/2024 3:44 PM | 200 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 23 | 181.25% |
| BDX240419P00205000 | 3/15/2024 7:10 PM | 205 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 12 | 179.79% |
| BDX240419P00210000 | 4/18/2024 2:28 PM | 210 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 32 | 88.28% |
| BDX240419P00215000 | 4/10/2024 2:56 PM | 215 | 0.29 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 805 | 78.52% |
| BDX240419P00220000 | 4/18/2024 7:15 PM | 220 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 824 | 55.08% |
| BDX240419P00225000 | 4/18/2024 6:52 PM | 225 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 230 | 65.14% |
| BDX240419P00230000 | 4/18/2024 7:55 PM | 230 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 1 | 411 | 30.37% |
| BDX240419P00235000 | 4/19/2024 1:30 PM | 235 | 1.15 | 0.65 | 0.90 | -1.62 | -58.48% | 2 | 414 | 18.36% |
| BDX240419P00240000 | 4/18/2024 7:44 PM | 240 | 7.74 | 4.60 | 6.20 | 0.00 | 0.00% | 3 | 319 | 62.01% |
| BDX240419P00245000 | 4/17/2024 6:27 PM | 245 | 14.30 | 8.60 | 11.20 | 0.00 | 0.00% | 250 | 19 | 90.97% |
| BDX240419P00250000 | 4/17/2024 7:51 PM | 250 | 18.50 | 14.30 | 16.40 | 0.00 | 0.00% | 251 | 0 | 82.13% |
| BDX240419P00255000 | 4/9/2024 1:53 PM | 255 | 14.20 | 18.40 | 22.00 | 0.00 | 0.00% | 1 | 0 | 90.53% |
| BDX240419P00260000 | 4/1/2024 3:06 PM | 260 | 16.80 | 23.30 | 27.40 | 0.00 | 0.00% | 1 | 0 | 119.82% |
Related Tickers
EMBC Embecta Corp.
10.75
+3.86%
BAX Baxter International Inc.
39.95
+0.74%
WST West Pharmaceutical Services, Inc.
375.98
-0.36%
RMD ResMed Inc.
179.04
+0.81%
COO The Cooper Companies, Inc.
90.45
+0.04%
HOLX Hologic, Inc.
75.51
+0.55%
ALC Alcon Inc.
79.41
+1.19%
TFX Teleflex Incorporated
208.45
+0.52%
ATR AptarGroup, Inc.
139.34
+0.17%
ISRG Intuitive Surgical, Inc.
371.58
-0.28%