NYSE - Delayed Quote • USD
Becton, Dickinson and Company (BDX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:27 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 | 11.70 | 13.70 | 0.00 | 0.00% | 1 | 2 | 33.07% |
| BDX240517C00230000 | 4/25/2024 4:57 PM | 230 | 7.10 | 6.50 | 6.90 | -2.10 | -22.83% | 6 | 11 | 29.52% |
| BDX240517C00235000 | 4/25/2024 6:32 PM | 235 | 4.50 | 4.00 | 4.40 | -1.60 | -26.23% | 15 | 462 | 28.11% |
| BDX240517C00240000 | 4/25/2024 6:47 PM | 240 | 2.55 | 1.80 | 2.60 | -1.25 | -32.89% | 57 | 255 | 27.08% |
| BDX240517C00245000 | 4/25/2024 7:45 PM | 245 | 1.41 | 1.10 | 1.40 | -0.89 | -38.70% | 111 | 269 | 26.20% |
| BDX240517C00250000 | 4/25/2024 2:37 PM | 250 | 0.85 | 0.40 | 0.70 | -0.36 | -29.75% | 92 | 190 | 25.64% |
| BDX240517C00255000 | 4/25/2024 7:26 PM | 255 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 1 | 241 | 26.39% |
| BDX240517C00260000 | 4/25/2024 7:45 PM | 260 | 0.14 | 0.05 | 0.50 | -0.11 | -44.00% | 3 | 220 | 31.71% |
| BDX240517C00265000 | 4/19/2024 5:00 PM | 265 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 171 | 28.52% |
| BDX240517C00270000 | 4/24/2024 1:47 PM | 270 | 0.30 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 44 | 29.88% |
| BDX240517C00275000 | 4/12/2024 7:56 PM | 275 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 11 | 32.72% |
| BDX240517C00280000 | 4/25/2024 2:20 PM | 280 | 0.12 | 0.00 | 0.20 | -0.28 | -70.00% | 1 | 5 | 39.36% |
| BDX240517C00295000 | 3/22/2024 2:29 PM | 295 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 52.93% |
| 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 | 145.85% |
| BDX240517P00140000 | 4/19/2024 1:33 PM | 140 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2 | 81.64% |
| BDX240517P00185000 | 4/17/2024 6:05 PM | 185 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 50.15% |
| BDX240517P00190000 | 4/17/2024 6:05 PM | 190 | 0.09 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1 | 51.86% |
| BDX240517P00200000 | 4/19/2024 6:47 PM | 200 | 0.35 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 14 | 35.38% |
| BDX240517P00205000 | 4/24/2024 6:24 PM | 205 | 0.35 | 0.40 | 0.55 | 0.00 | 0.00% | 6 | 10 | 32.57% |
| BDX240517P00210000 | 4/24/2024 3:42 PM | 210 | 0.58 | 0.70 | 0.85 | 0.00 | 0.00% | 3 | 34 | 30.54% |
| BDX240517P00215000 | 4/25/2024 6:54 PM | 215 | 1.30 | 1.20 | 1.40 | 0.32 | 32.65% | 7 | 137 | 29.15% |
| BDX240517P00220000 | 4/25/2024 6:53 PM | 220 | 2.15 | 2.00 | 2.30 | 0.55 | 34.38% | 207 | 359 | 28.02% |
| BDX240517P00225000 | 4/24/2024 7:57 PM | 225 | 3.50 | 3.30 | 3.70 | 0.85 | 32.08% | 8 | 163 | 27.12% |
| BDX240517P00230000 | 4/25/2024 2:52 PM | 230 | 5.30 | 5.20 | 5.60 | 1.10 | 26.19% | 23 | 293 | 25.89% |
| BDX240517P00235000 | 4/24/2024 7:33 PM | 235 | 6.20 | 7.80 | 8.20 | 0.00 | 0.00% | 19 | 169 | 24.82% |
| BDX240517P00240000 | 4/25/2024 2:21 PM | 240 | 10.65 | 10.70 | 13.00 | 0.53 | 5.24% | 1 | 144 | 31.57% |
| BDX240517P00245000 | 4/16/2024 1:56 PM | 245 | 13.80 | 14.10 | 16.20 | 0.00 | 0.00% | 1 | 69 | 28.04% |
| BDX240517P00250000 | 4/19/2024 2:44 PM | 250 | 17.30 | 17.50 | 21.30 | 0.00 | 0.00% | 1 | 73 | 34.19% |
| BDX240517P00255000 | 4/4/2024 3:22 PM | 255 | 11.60 | 22.00 | 26.50 | 0.00 | 0.00% | 2 | 9 | 40.77% |
Related Tickers
EMBC Embecta Corp.
10.40
-4.50%
BAX Baxter International Inc.
40.23
-1.71%
WST West Pharmaceutical Services, Inc.
368.18
-4.55%
RMD ResMed Inc.
183.42
-0.20%
MMSI Merit Medical Systems, Inc.
73.38
-0.88%
HOLX Hologic, Inc.
75.71
-1.30%
TFX Teleflex Incorporated
206.71
-2.11%
ALC Alcon Inc.
78.84
-0.92%
COO The Cooper Companies, Inc.
89.93
-0.30%
XRAY DENTSPLY SIRONA Inc.
30.35
-1.84%