Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221216C00170000 | 2022-07-28 9:47AM EDT | 170.00 | 73.10 | 82.60 | 87.40 | 0.00 | - | - | 0 | 157.85% |
| BDX221216C00210000 | 2022-04-29 11:42AM EDT | 210.00 | 47.50 | 49.60 | 53.50 | 0.00 | - | 3 | 3 | 115.93% |
| BDX221216C00230000 | 2022-09-30 1:32PM EDT | 230.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| BDX221216C00240000 | 2022-09-30 10:45AM EDT | 240.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| BDX221216C00250000 | 2022-09-30 2:59PM EDT | 250.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 6.25% |
| BDX221216C00260000 | 2022-09-30 1:32PM EDT | 260.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 6.25% |
| BDX221216C00270000 | 2022-09-26 3:20PM EDT | 270.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 6.25% |
| BDX221216C00280000 | 2022-09-28 10:58AM EDT | 280.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BDX221216C00290000 | 2022-09-26 3:07PM EDT | 290.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BDX221216C00300000 | 2022-09-14 3:24PM EDT | 300.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 145 | 12.50% |
| BDX221216C00310000 | 2022-09-08 10:47AM EDT | 310.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| BDX221216C00320000 | 2022-09-30 10:29AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BDX221216C00330000 | 2022-08-10 9:45AM EDT | 330.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | - | 1 | 48.22% |
| BDX221216C00340000 | 2022-08-19 10:15AM EDT | 340.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 1 | 7 | 54.22% |
| BDX221216C00370000 | 2022-09-12 2:42PM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BDX221216C00380000 | 2022-04-18 12:10AM EDT | 380.00 | 0.80 | 0.25 | 0.75 | 0.00 | - | - | 1 | 56.49% |
| BDX221216C00390000 | 2022-09-20 10:03AM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BDX221216C00400000 | 2022-09-20 10:07AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 59 | 25.00% |
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 | 2.35 | 0.00 | - | 2 | 2 | 77.05% |
| BDX221216P00140000 | 2022-05-19 9:30AM EDT | 140.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | - | 1 | 57.01% |
| BDX221216P00145000 | 2022-05-25 9:30AM EDT | 145.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | - | 1 | 50.39% |
| BDX221216P00150000 | 2022-06-21 9:30AM EDT | 150.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 1 | 54.08% |
| BDX221216P00155000 | 2022-06-15 9:30AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BDX221216P00160000 | 2022-05-16 12:13AM EDT | 160.00 | 1.30 | 0.85 | 3.30 | 0.00 | - | - | 1 | 55.49% |
| BDX221216P00165000 | 2022-06-21 9:30AM EDT | 165.00 | 1.25 | 0.00 | 2.90 | 0.00 | - | - | 1 | 56.53% |
| BDX221216P00170000 | 2022-06-23 9:30AM EDT | 170.00 | 1.55 | 0.00 | 1.60 | 0.00 | - | - | 1 | 44.29% |
| BDX221216P00175000 | 2022-08-01 10:27AM EDT | 175.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 2 | 36.13% |
| BDX221216P00180000 | 2022-06-22 1:09PM EDT | 180.00 | 2.50 | 0.20 | 2.00 | 0.00 | - | 2 | 2 | 39.28% |
| BDX221216P00190000 | 2022-09-30 1:56PM EDT | 190.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 6.25% |
| BDX221216P00195000 | 2022-09-30 1:50PM EDT | 195.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| BDX221216P00200000 | 2022-09-30 2:56PM EDT | 200.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 547 | 578 | 6.25% |
| BDX221216P00210000 | 2022-09-29 11:15AM EDT | 210.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 3.13% |
| BDX221216P00220000 | 2022-09-30 12:10PM EDT | 220.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BDX221216P00230000 | 2022-09-28 1:21PM EDT | 230.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| BDX221216P00240000 | 2022-09-22 2:04PM EDT | 240.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| BDX221216P00250000 | 2022-09-30 2:56PM EDT | 250.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX221216P00260000 | 2022-09-15 10:33AM EDT | 260.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| BDX221216P00270000 | 2022-09-16 3:40PM EDT | 270.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
