Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220715C00220000 | 2022-06-01 11:43AM EDT | 220.00 | 29.59 | 27.90 | 31.90 | 0.00 | - | - | 0 | 32.91% |
| BDX220715C00230000 | 2022-06-17 12:20PM EDT | 230.00 | 10.83 | 20.60 | 24.40 | 0.00 | - | 16 | 9 | 52.71% |
| BDX220715C00237500 | 2022-06-22 9:46AM EDT | 237.50 | 4.72 | 14.70 | 17.20 | 0.00 | - | - | 38 | 42.53% |
| BDX220715C00240000 | 2022-06-30 9:58AM EDT | 240.00 | 10.10 | 11.70 | 14.30 | 0.00 | - | 1 | 85 | 35.62% |
| BDX220715C00242500 | 2022-06-24 10:47AM EDT | 242.50 | 8.35 | 10.10 | 12.20 | 0.00 | - | 4 | 2 | 33.78% |
| BDX220715C00245000 | 2022-07-01 1:23PM EDT | 245.00 | 7.00 | 8.00 | 11.00 | -0.20 | -2.78% | 1 | 20 | 36.52% |
| BDX220715C00247500 | 2022-06-30 10:19AM EDT | 247.50 | 5.17 | 7.10 | 8.40 | 0.00 | - | 2 | 12 | 30.80% |
| BDX220715C00250000 | 2022-07-01 3:26PM EDT | 250.00 | 5.40 | 5.40 | 6.80 | +1.49 | +38.11% | 8 | 167 | 29.87% |
| BDX220715C00252500 | 2022-07-01 3:25PM EDT | 252.50 | 4.00 | 3.90 | 4.70 | +2.95 | +280.95% | 15 | 5 | 25.60% |
| BDX220715C00255000 | 2022-06-29 1:04PM EDT | 255.00 | 2.80 | 3.00 | 3.80 | 0.00 | - | 2 | 39 | 26.50% |
| BDX220715C00257500 | 2022-06-24 2:09PM EDT | 257.50 | 2.50 | 1.85 | 2.60 | 0.00 | - | 1 | 1 | 24.81% |
| BDX220715C00260000 | 2022-07-01 3:30PM EDT | 260.00 | 1.45 | 0.80 | 1.70 | +0.05 | +3.57% | 6 | 232 | 23.55% |
| BDX220715C00265000 | 2022-06-30 10:39AM EDT | 265.00 | 0.50 | 0.50 | 2.00 | 0.00 | - | 1 | 2 | 32.73% |
| BDX220715C00270000 | 2022-06-29 3:38PM EDT | 270.00 | 0.50 | 0.15 | 2.15 | 0.00 | - | 21 | 10 | 40.47% |
| BDX220715C00280000 | 2022-06-22 10:15AM EDT | 280.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 50 | 34.57% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220715P00155000 | 2022-06-23 3:06PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 14 | 147.17% |
| BDX220715P00160000 | 2022-06-23 3:04PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 138.92% |
| BDX220715P00165000 | 2022-06-23 3:04PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 130.91% |
| BDX220715P00170000 | 2022-06-23 3:03PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 123.10% |
| BDX220715P00190000 | 2022-06-27 11:33AM EDT | 190.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 8 | 93.55% |
| BDX220715P00200000 | 2022-06-21 10:41AM EDT | 200.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 6 | 21 | 79.98% |
| BDX220715P00210000 | 2022-06-16 9:38AM EDT | 210.00 | 1.50 | 0.00 | 2.30 | 0.00 | - | - | 3 | 67.07% |
| BDX220715P00212500 | 2022-06-22 9:30AM EDT | 212.50 | 0.85 | 0.00 | 2.35 | 0.00 | - | - | 1 | 64.01% |
| BDX220715P00220000 | 2022-07-01 10:15AM EDT | 220.00 | 0.60 | 0.00 | 0.55 | -0.11 | -15.49% | 16 | 183 | 44.73% |
| BDX220715P00222500 | 2022-07-01 2:34PM EDT | 222.50 | 0.40 | 0.00 | 0.55 | -1.60 | -80.00% | 1 | 3 | 41.75% |
| BDX220715P00225000 | 2022-06-27 12:57PM EDT | 225.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | - | 1 | 50.54% |
| BDX220715P00230000 | 2022-07-01 2:22PM EDT | 230.00 | 0.70 | 0.45 | 0.70 | -0.15 | -17.65% | 1 | 18 | 34.77% |
| BDX220715P00235000 | 2022-06-21 3:54PM EDT | 235.00 | 5.47 | 0.75 | 2.45 | 0.00 | - | - | 40 | 43.54% |
| BDX220715P00237500 | 2022-06-23 2:25PM EDT | 237.50 | 4.30 | 0.75 | 1.40 | 0.00 | - | - | 1 | 31.62% |
| BDX220715P00240000 | 2022-06-27 11:57AM EDT | 240.00 | 1.95 | 1.20 | 1.65 | 0.00 | - | 23 | 249 | 29.75% |
| BDX220715P00245000 | 2022-07-01 10:06AM EDT | 245.00 | 3.93 | 0.80 | 2.60 | +0.53 | +15.59% | 2 | 3 | 27.43% |
| BDX220715P00250000 | 2022-06-27 9:39AM EDT | 250.00 | 5.45 | 3.60 | 3.90 | 0.00 | - | 1 | 32 | 24.21% |
| BDX220715P00260000 | 2022-06-28 2:35PM EDT | 260.00 | 15.10 | 9.20 | 11.80 | 0.00 | - | 2 | 16 | 34.74% |
© 2022 Yahoo. All rights reserved.
