Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221216C00210000 | 2022-04-29 11:42AM EDT | 210.00 | 47.50 | 49.60 | 53.50 | 0.00 | - | 3 | 3 | 51.81% |
| BDX221216C00240000 | 2022-06-17 12:42PM EDT | 240.00 | 17.30 | 20.60 | 24.10 | 0.00 | - | 1 | 1 | 31.26% |
| BDX221216C00250000 | 2022-06-24 11:34AM EDT | 250.00 | 16.80 | 16.20 | 18.00 | 0.00 | - | 4 | 5 | 29.17% |
| BDX221216C00260000 | 2022-06-24 2:56PM EDT | 260.00 | 13.00 | 12.10 | 14.00 | 0.00 | - | 81 | 84 | 29.08% |
| BDX221216C00270000 | 2022-06-29 2:00PM EDT | 270.00 | 9.80 | 7.70 | 10.50 | 0.00 | - | 1 | 34 | 28.63% |
| BDX221216C00280000 | 2022-06-30 11:32AM EDT | 280.00 | 6.60 | 5.40 | 6.90 | +0.50 | +8.20% | 1 | 182 | 26.80% |
| BDX221216C00290000 | 2022-05-25 3:24PM EDT | 290.00 | 6.10 | 3.10 | 5.00 | 0.00 | - | 1 | 4 | 26.78% |
| BDX221216C00300000 | 2022-06-24 3:40PM EDT | 300.00 | 2.80 | 0.80 | 3.60 | 0.00 | - | 9 | 9 | 26.83% |
| BDX221216C00310000 | 2022-06-28 9:40AM EDT | 310.00 | 1.80 | 1.70 | 3.70 | 0.00 | - | 2 | 4 | 29.93% |
| BDX221216C00320000 | 2022-06-22 2:39PM EDT | 320.00 | 0.75 | 0.95 | 2.25 | 0.00 | - | 1 | 2 | 28.43% |
| BDX221216C00340000 | 2022-06-29 1:31PM EDT | 340.00 | 0.45 | 0.20 | 0.95 | 0.00 | - | 1 | 3 | 27.44% |
| BDX221216C00380000 | 2022-04-18 12:10AM EDT | 380.00 | 0.80 | 0.25 | 0.75 | 0.00 | - | - | 1 | 33.24% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221216P00125000 | 2022-06-17 2:24PM EDT | 125.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 53.20% |
| BDX221216P00140000 | 2022-05-19 9:30AM EDT | 140.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | - | 1 | 50.24% |
| BDX221216P00145000 | 2022-05-25 9:30AM EDT | 145.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | - | 1 | 43.31% |
| BDX221216P00150000 | 2022-06-21 9:30AM EDT | 150.00 | 0.85 | 0.25 | 1.00 | 0.00 | - | - | 1 | 42.66% |
| BDX221216P00155000 | 2022-06-15 9:30AM EDT | 155.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | - | 1 | 51.22% |
| BDX221216P00160000 | 2022-05-16 12:13AM EDT | 160.00 | 1.30 | 0.85 | 3.30 | 0.00 | - | - | 1 | 50.10% |
| BDX221216P00165000 | 2022-06-21 9:30AM EDT | 165.00 | 1.25 | 0.70 | 3.30 | 0.00 | - | - | 1 | 47.28% |
| BDX221216P00170000 | 2022-06-23 9:30AM EDT | 170.00 | 1.55 | 1.20 | 3.50 | 0.00 | - | - | 1 | 45.28% |
| BDX221216P00175000 | 2022-04-19 9:30AM EDT | 175.00 | 1.85 | 1.75 | 5.00 | 0.00 | - | - | 1 | 47.56% |
| BDX221216P00180000 | 2022-06-22 1:09PM EDT | 180.00 | 2.50 | 1.80 | 2.65 | 0.00 | - | 2 | 2 | 36.81% |
| BDX221216P00190000 | 2022-06-29 12:41PM EDT | 190.00 | 2.40 | 2.80 | 4.90 | 0.00 | - | 1 | 57 | 38.81% |
| BDX221216P00195000 | 2022-06-27 1:38PM EDT | 195.00 | 2.65 | 3.30 | 4.00 | 0.00 | - | - | 25 | 33.62% |
| BDX221216P00200000 | 2022-06-29 2:07PM EDT | 200.00 | 3.50 | 3.90 | 6.10 | 0.00 | - | 2 | 81 | 36.35% |
| BDX221216P00210000 | 2022-06-13 9:41AM EDT | 210.00 | 6.80 | 4.00 | 7.20 | 0.00 | - | 1 | 1 | 33.12% |
| BDX221216P00220000 | 2022-06-17 3:12PM EDT | 220.00 | 10.60 | 6.40 | 10.00 | 0.00 | - | 2 | 16 | 32.55% |
| BDX221216P00230000 | 2022-06-27 1:02PM EDT | 230.00 | 8.80 | 8.90 | 12.00 | 0.00 | - | - | 2 | 29.58% |
| BDX221216P00240000 | 2022-06-27 12:06PM EDT | 240.00 | 11.70 | 12.70 | 16.20 | 0.00 | - | 2 | 3 | 29.18% |
| BDX221216P00250000 | 2022-06-28 3:52PM EDT | 250.00 | 19.00 | 17.10 | 20.70 | 0.00 | - | 1 | 7 | 28.03% |
| BDX221216P00270000 | 2022-04-19 12:40PM EDT | 270.00 | 24.50 | 28.50 | 32.50 | 0.00 | - | - | 2 | 26.29% |
© 2022 Yahoo. All rights reserved.
