NYSE • USD
Becton, Dickinson and Company (BDX)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621C00170000 | 1/11/2024 5:04 PM | 170 | 68.86 | 73.50 | 78.30 | 0.00 | 0.00% | 1 | 1 | 133.74% |
| BDX240621C00200000 | 12/21/2023 2:40 PM | 200 | 47.20 | 38.90 | 41.50 | 0.00 | 0.00% | 2 | 3 | 59.94% |
| BDX240621C00210000 | 2/16/2024 4:24 PM | 210 | 37.00 | 29.90 | 33.10 | 0.00 | 0.00% | 2 | 21 | 54.49% |
| BDX240621C00215000 | 2/2/2024 6:28 PM | 215 | 28.68 | 25.40 | 26.60 | 0.00 | 0.00% | 1 | 1 | 48.59% |
| BDX240621C00220000 | 5/6/2024 3:21 PM | 220 | 18.77 | 16.30 | 18.30 | 0.00 | 0.00% | 1 | 6 | 26.98% |
| BDX240621C00225000 | 5/15/2024 5:52 PM | 225 | 13.80 | 12.60 | 14.60 | 0.00 | 0.00% | 1 | 3 | 27.28% |
| BDX240621C00230000 | 5/17/2024 2:52 PM | 230 | 8.36 | 8.10 | 9.20 | -0.33 | -3.80% | 3 | 60 | 19.31% |
| BDX240621C00235000 | 5/17/2024 7:32 PM | 235 | 5.25 | 5.50 | 5.80 | -0.05 | -0.94% | 484 | 135 | 17.85% |
| BDX240621C00240000 | 5/17/2024 7:32 PM | 240 | 2.90 | 3.00 | 3.30 | -0.40 | -12.12% | 76 | 638 | 17.01% |
| BDX240621C00245000 | 5/17/2024 7:37 PM | 245 | 1.50 | 1.45 | 1.70 | -0.20 | -11.76% | 26 | 220 | 16.59% |
| BDX240621C00250000 | 5/17/2024 7:29 PM | 250 | 0.70 | 0.60 | 0.80 | -0.40 | -36.36% | 3 | 244 | 16.44% |
| BDX240621C00255000 | 5/17/2024 4:07 PM | 255 | 0.62 | 0.25 | 0.40 | 0.14 | 29.17% | 5 | 149 | 16.99% |
| BDX240621C00260000 | 5/14/2024 7:23 PM | 260 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 242 | 19.64% |
| BDX240621C00265000 | 5/2/2024 7:46 PM | 265 | 0.45 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 376 | 36.52% |
| BDX240621C00270000 | 5/9/2024 1:40 PM | 270 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 8 | 98 | 28.53% |
| BDX240621C00275000 | 4/15/2024 2:10 PM | 275 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 58 | 33.08% |
| BDX240621C00280000 | 5/8/2024 2:59 PM | 280 | 0.37 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 62 | 47.06% |
| BDX240621C00285000 | 1/30/2024 4:25 PM | 285 | 0.70 | 0.10 | 0.80 | 0.00 | 0.00% | 1 | 22 | 39.40% |
| BDX240621C00290000 | 4/18/2024 6:46 PM | 290 | 0.45 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 174 | 36.87% |
| BDX240621C00295000 | 1/9/2024 5:43 PM | 295 | 0.80 | 0.05 | 2.30 | 0.00 | 0.00% | 10 | 8 | 57.72% |
| BDX240621C00300000 | 1/29/2024 5:40 PM | 300 | 0.25 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 45 | 54.07% |
| BDX240621C00305000 | 9/18/2023 2:19 PM | 305 | 5.70 | 4.50 | 5.00 | 0.00 | 0.00% | - | 1 | 78.75% |
| BDX240621C00310000 | 2/7/2024 7:42 PM | 310 | 0.20 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 28 | 54.59% |
| BDX240621C00315000 | 11/6/2023 3:16 PM | 315 | 2.25 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 8 | 54.20% |
| BDX240621C00320000 | 11/9/2023 2:51 PM | 320 | 0.40 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 34 | 53.44% |
| BDX240621C00325000 | 10/16/2023 3:19 PM | 325 | 2.00 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 30 | 63.57% |
| BDX240621C00330000 | 9/27/2023 4:15 PM | 330 | 1.60 | 1.15 | 1.65 | 0.00 | 0.00% | 2 | 2 | 68.92% |
| BDX240621C00335000 | 11/7/2023 2:30 PM | 335 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| BDX240621C00340000 | 9/20/2023 4:25 PM | 340 | 1.55 | 1.10 | 1.25 | 0.00 | 0.00% | 2 | 18 | 70.97% |
| BDX240621C00350000 | 4/8/2024 1:30 PM | 350 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| BDX240621C00370000 | 10/24/2023 7:51 PM | 370 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 82.03% |
| BDX240621C00390000 | 11/1/2023 7:14 PM | 390 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 89.45% |
| BDX240621C00400000 | 10/27/2023 5:31 PM | 400 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 78.91% |
| BDX240621C00410000 | 10/20/2023 2:20 PM | 410 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 96.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621P00120000 | 4/11/2024 6:39 PM | 120 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 12 | 117.43% |
| BDX240621P00130000 | 11/17/2023 3:37 PM | 130 | 0.20 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 3 | 114.89% |
| BDX240621P00135000 | 12/4/2023 5:40 PM | 135 | 0.37 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 6 | 108.59% |
| BDX240621P00140000 | 11/7/2023 6:24 PM | 140 | 0.30 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 83.01% |
| BDX240621P00145000 | 5/2/2024 1:56 PM | 145 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 24 | 26 | 96.14% |
| BDX240621P00150000 | 11/20/2023 3:29 PM | 150 | 0.66 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 2 | 92.14% |
| BDX240621P00155000 | 5/2/2024 5:29 PM | 155 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | - | 3 | 84.91% |
| BDX240621P00160000 | 4/23/2024 4:47 PM | 160 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 79.54% |
| BDX240621P00165000 | 11/9/2023 6:51 PM | 165 | 1.15 | 0.10 | 2.85 | 0.00 | 0.00% | - | 1 | 79.69% |
| BDX240621P00170000 | 5/14/2024 3:02 PM | 170 | 0.05 | 0.05 | 2.15 | 0.00 | 0.00% | 13 | 72 | 69.51% |
| BDX240621P00175000 | 5/14/2024 3:01 PM | 175 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 11 | 64.14% |
| BDX240621P00180000 | 1/5/2024 8:55 PM | 180 | 0.50 | 0.15 | 1.55 | 0.00 | 0.00% | 1 | 1 | 56.25% |
| BDX240621P00185000 | 5/2/2024 7:27 PM | 185 | 0.14 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 63 | 50.24% |
| BDX240621P00190000 | 5/1/2024 3:43 PM | 190 | 0.25 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 17 | 46.39% |
| BDX240621P00195000 | 4/29/2024 7:03 PM | 195 | 0.53 | 0.00 | 1.40 | 0.00 | 0.00% | 3 | 588 | 48.05% |
| BDX240621P00200000 | 5/10/2024 1:58 PM | 200 | 0.99 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 69 | 43.59% |
| BDX240621P00205000 | 5/15/2024 4:56 PM | 205 | 0.42 | 0.05 | 0.75 | 0.00 | 0.00% | 11 | 71 | 32.57% |
| BDX240621P00210000 | 5/16/2024 5:55 PM | 210 | 0.25 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 184 | 28.21% |
| BDX240621P00215000 | 5/16/2024 2:54 PM | 215 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 66 | 21.02% |
| BDX240621P00220000 | 5/17/2024 2:58 PM | 220 | 0.70 | 0.55 | 0.75 | -0.03 | -4.11% | 9 | 268 | 19.43% |
| BDX240621P00225000 | 5/17/2024 6:46 PM | 225 | 1.23 | 1.05 | 1.25 | 0.03 | 2.50% | 14 | 158 | 17.79% |
| BDX240621P00230000 | 5/17/2024 5:31 PM | 230 | 2.30 | 2.05 | 2.40 | -0.20 | -8.00% | 25 | 169 | 17.35% |
| BDX240621P00235000 | 5/17/2024 6:34 PM | 235 | 3.95 | 3.80 | 4.10 | -0.25 | -5.95% | 42 | 208 | 16.46% |
| BDX240621P00240000 | 5/17/2024 6:05 PM | 240 | 6.70 | 6.30 | 6.80 | 0.10 | 1.52% | 18 | 161 | 16.29% |
| BDX240621P00245000 | 4/30/2024 6:06 PM | 245 | 13.40 | 8.50 | 12.10 | 0.00 | 0.00% | 1 | 235 | 23.54% |
| BDX240621P00250000 | 5/1/2024 7:57 PM | 250 | 17.70 | 13.70 | 16.10 | 0.00 | 0.00% | 1 | 49 | 24.65% |
| BDX240621P00255000 | 10/26/2023 4:04 PM | 255 | 16.40 | 19.40 | 20.80 | 0.00 | 0.00% | - | 0 | 27.81% |
| BDX240621P00260000 | 5/3/2024 3:50 PM | 260 | 25.37 | 21.80 | 25.50 | 0.00 | 0.00% | 2 | 2 | 30.37% |
| BDX240621P00265000 | 3/28/2024 3:06 PM | 265 | 19.40 | 31.00 | 35.70 | 0.00 | 0.00% | 1 | 1 | 58.43% |
| BDX240621P00270000 | 9/13/2023 2:19 PM | 270 | 17.20 | 21.00 | 21.80 | 0.00 | 0.00% | 12 | 13 | 0.00% |
| BDX240621P00275000 | 9/14/2023 4:13 PM | 275 | 19.50 | 22.70 | 25.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| BDX240621P00280000 | 11/8/2023 8:43 PM | 280 | 27.45 | 45.50 | 50.00 | 0.00 | 0.00% | - | 0 | 57.80% |
| BDX240621P00420000 | 9/6/2023 1:30 PM | 420 | 155.50 | 158.10 | 162.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
EMBC Embecta Corp.
14.45
+1.76%
BAX Baxter International Inc.
35.25
+0.23%
WST West Pharmaceutical Services, Inc.
355.64
+0.43%
RMD ResMed Inc.
218.57
-0.64%
ISRG Intuitive Surgical, Inc.
398.82
+0.60%
ALC Alcon Inc.
88.83
-0.26%
HOLX Hologic, Inc.
75.02
+0.09%
TFX Teleflex Incorporated
217.64
-0.43%
COO The Cooper Companies, Inc.
97.31
-0.60%
XRAY DENTSPLY SIRONA Inc.
28.28
-0.35%