Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230120C00115000 | 2021-11-10 7:57AM EDT | 115.00 | 143.07 | 128.00 | 132.50 | 0.00 | - | - | 0 | 0.00% |
| BDX230120C00120000 | 2021-12-27 11:42AM EDT | 120.00 | 130.00 | 131.50 | 136.50 | 0.00 | - | 1 | 1 | 64.56% |
| BDX230120C00140000 | 2021-11-10 7:57AM EDT | 140.00 | 99.81 | 103.60 | 107.90 | 0.00 | - | - | 1 | 0.00% |
| BDX230120C00150000 | 2021-11-10 7:57AM EDT | 150.00 | 97.00 | 94.60 | 98.00 | 0.00 | - | 2 | 2 | 0.00% |
| BDX230120C00160000 | 2021-11-10 7:57AM EDT | 160.00 | 91.70 | 85.20 | 88.90 | 0.00 | - | - | 2 | 0.00% |
| BDX230120C00170000 | 2022-03-28 3:44PM EDT | 170.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BDX230120C00175000 | 2021-11-10 7:57AM EDT | 175.00 | 67.90 | 72.00 | 75.60 | 0.00 | - | - | 1 | 0.00% |
| BDX230120C00180000 | 2022-01-24 10:52AM EDT | 180.00 | 84.00 | 84.00 | 89.00 | 0.00 | - | 3 | 2 | 65.01% |
| BDX230120C00190000 | 2021-11-04 2:49PM EDT | 190.00 | 57.90 | 58.70 | 62.50 | 0.00 | - | 6 | 5 | 22.40% |
| BDX230120C00195000 | 2021-11-10 7:57AM EDT | 195.00 | 55.10 | 56.10 | 59.00 | 0.00 | - | 1 | 1 | 27.11% |
| BDX230120C00200000 | 2022-06-07 10:27AM EDT | 200.00 | 55.04 | 55.80 | 59.40 | -6.26 | -10.21% | 10 | 3 | 38.34% |
| BDX230120C00210000 | 2022-03-10 1:05PM EDT | 210.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| BDX230120C00220000 | 2022-03-30 11:50AM EDT | 220.00 | 56.99 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BDX230120C00230000 | 2022-04-28 10:29AM EDT | 230.00 | 35.40 | 34.80 | 39.20 | 0.00 | - | 8 | 8 | 37.68% |
| BDX230120C00240000 | 2022-06-22 1:26PM EDT | 240.00 | 18.40 | 25.00 | 28.60 | 0.00 | - | 1 | 8 | 30.41% |
| BDX230120C00250000 | 2022-06-27 3:43PM EDT | 250.00 | 19.50 | 18.90 | 22.40 | 0.00 | - | 2 | 103 | 28.83% |
| BDX230120C00260000 | 2022-07-01 2:47PM EDT | 260.00 | 15.20 | 13.60 | 17.10 | +2.50 | +19.69% | 5 | 10 | 27.55% |
| BDX230120C00270000 | 2022-06-24 9:49AM EDT | 270.00 | 9.00 | 9.50 | 12.10 | 0.00 | - | 1 | 8 | 25.67% |
| BDX230120C00280000 | 2022-07-01 2:22PM EDT | 280.00 | 8.48 | 7.60 | 9.10 | +0.48 | +6.00% | 3 | 17 | 25.51% |
| BDX230120C00290000 | 2022-06-13 10:27AM EDT | 290.00 | 5.60 | 3.80 | 6.40 | 0.00 | - | 7 | 6 | 24.82% |
| BDX230120C00300000 | 2022-07-01 2:26PM EDT | 300.00 | 4.17 | 3.60 | 4.50 | +1.42 | +51.64% | 1 | 29 | 24.47% |
| BDX230120C00310000 | 2022-06-28 9:52AM EDT | 310.00 | 2.00 | 0.60 | 4.20 | 0.00 | - | 1 | 3 | 26.61% |
| BDX230120C00320000 | 2022-03-21 12:27PM EDT | 320.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| BDX230120C00330000 | 2022-06-21 3:57PM EDT | 330.00 | 1.00 | 0.95 | 1.70 | 0.00 | - | 1 | 2 | 24.81% |
| BDX230120C00340000 | 2022-05-26 3:03PM EDT | 340.00 | 1.40 | 0.20 | 2.30 | 0.00 | - | 3 | 1 | 28.78% |
| BDX230120C00350000 | 2022-02-22 4:46PM EDT | 350.00 | 2.25 | 0.00 | 4.40 | 0.00 | - | 1 | 28 | 36.46% |
| BDX230120C00360000 | 2022-02-04 1:37PM EDT | 360.00 | 3.00 | 1.50 | 5.50 | 0.00 | - | 1 | 12 | 41.09% |
| BDX230120C00370000 | 2022-02-22 4:46PM EDT | 370.00 | 1.38 | 0.00 | 2.35 | 0.00 | - | 1 | 15 | 34.63% |
| BDX230120C00380000 | 2021-11-10 7:57AM EDT | 380.00 | 3.10 | 0.60 | 1.75 | 0.00 | - | 1 | 3 | 34.13% |
| BDX230120C00390000 | 2021-11-10 7:57AM EDT | 390.00 | 2.10 | 0.05 | 2.60 | 0.00 | - | 1 | 1 | 38.91% |
| BDX230120C00410000 | 2022-03-24 11:23AM EDT | 410.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230120P00115000 | 2022-03-29 2:47PM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
| BDX230120P00120000 | 2022-03-29 2:47PM EDT | 120.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 25.00% |
| BDX230120P00125000 | 2022-03-23 11:45AM EDT | 125.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 25.00% |
| BDX230120P00130000 | 2022-03-23 9:36AM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| BDX230120P00135000 | 2022-03-23 9:36AM EDT | 135.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| BDX230120P00140000 | 2022-06-21 9:30AM EDT | 140.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 5 | 1 | 55.52% |
| BDX230120P00145000 | 2022-03-25 1:28PM EDT | 145.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 12.50% |
| BDX230120P00150000 | 2022-06-27 9:30AM EDT | 150.00 | 0.75 | 0.10 | 2.95 | 0.00 | - | 1 | 2 | 51.18% |
| BDX230120P00155000 | 2022-03-14 12:13AM EDT | 155.00 | 2.27 | - | 0.00 | 0.00 | - | - | 10 | 12.50% |
| BDX230120P00160000 | 2022-01-24 1:45PM EDT | 160.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 53.36% |
| BDX230120P00165000 | 2022-02-15 12:43PM EDT | 165.00 | 1.48 | 0.10 | 4.50 | 0.00 | - | 10 | 1 | 48.96% |
| BDX230120P00170000 | 2022-05-25 2:39PM EDT | 170.00 | 1.56 | 0.70 | 1.70 | 0.00 | - | 5 | 11 | 35.72% |
| BDX230120P00175000 | 2022-06-24 3:59PM EDT | 175.00 | 1.70 | 0.15 | 3.50 | 0.00 | - | 3 | 6 | 40.52% |
| BDX230120P00180000 | 2022-02-15 12:43PM EDT | 180.00 | 2.43 | 0.60 | 5.00 | 0.00 | - | 10 | 72 | 42.57% |
| BDX230120P00185000 | 2022-05-26 12:01PM EDT | 185.00 | 2.80 | 1.95 | 2.50 | 0.00 | - | 3 | 4 | 32.45% |
| BDX230120P00190000 | 2022-05-25 2:39PM EDT | 190.00 | 3.45 | 0.95 | 4.00 | 0.00 | - | 5 | 11 | 34.83% |
| BDX230120P00195000 | 2022-03-31 9:38AM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 6.25% |
| BDX230120P00200000 | 2022-07-01 1:38PM EDT | 200.00 | 3.98 | 3.70 | 6.50 | -1.02 | -20.40% | 5 | 7 | 36.01% |
| BDX230120P00210000 | 2022-06-06 2:05PM EDT | 210.00 | 5.00 | 3.30 | 6.80 | 0.00 | - | 1 | 163 | 31.54% |
| BDX230120P00220000 | 2022-07-01 2:26PM EDT | 220.00 | 7.63 | 5.00 | 9.00 | -1.37 | -15.22% | 1 | 56 | 30.35% |
| BDX230120P00230000 | 2022-06-28 1:35PM EDT | 230.00 | 10.50 | 8.10 | 10.50 | 0.00 | - | 1 | 132 | 27.27% |
| BDX230120P00240000 | 2022-05-20 3:13PM EDT | 240.00 | 17.10 | 18.60 | 21.80 | 0.00 | - | 4 | 21 | 37.45% |
| BDX230120P00250000 | 2022-06-17 10:36AM EDT | 250.00 | 25.50 | 15.00 | 18.10 | 0.00 | - | 3 | 171 | 25.48% |
| BDX230120P00260000 | 2022-06-03 12:17PM EDT | 260.00 | 23.10 | 19.50 | 22.60 | 0.00 | - | 4 | 32 | 23.96% |
| BDX230120P00270000 | 2022-04-13 12:40PM EDT | 270.00 | 22.20 | 32.10 | 36.00 | 0.00 | - | 80 | 16 | 33.47% |
| BDX230120P00280000 | 2022-05-13 10:01AM EDT | 280.00 | 39.60 | 37.40 | 38.90 | 0.00 | - | 3 | 3 | 27.88% |
| BDX230120P00290000 | 2022-03-30 12:41PM EDT | 290.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BDX230120P00300000 | 2021-11-10 7:57AM EDT | 300.00 | 54.40 | 60.20 | 65.90 | 0.00 | - | - | 4 | 45.30% |
| BDX230120P00310000 | 2022-05-31 9:32AM EDT | 310.00 | 60.80 | 61.90 | 64.80 | 0.00 | - | - | 0 | 31.27% |
| BDX230120P00320000 | 2022-03-30 12:01PM EDT | 320.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BDX230120P00330000 | 2021-11-10 7:57AM EDT | 330.00 | 92.10 | 87.60 | 90.50 | 0.00 | - | - | 10 | 46.46% |
| BDX230120P00340000 | 2021-11-10 7:57AM EDT | 340.00 | 101.60 | 97.90 | 101.30 | 0.00 | - | - | 2 | 50.42% |
| BDX230120P00360000 | 2021-11-10 7:57AM EDT | 360.00 | 127.70 | 115.50 | 120.00 | 0.00 | - | - | 7 | 53.18% |
| BDX230120P00380000 | 2021-11-10 7:57AM EDT | 380.00 | 138.80 | 134.60 | 138.90 | 0.00 | - | - | 1 | 51.60% |
© 2022 Yahoo. All rights reserved.
