Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 6:57AM EST | 115.00 | 143.07 | 128.00 | 132.50 | 0.00 | - | - | 0 | 122.36% |
| BDX230120C00120000 | 2021-12-27 10:42AM EST | 120.00 | 130.00 | 131.50 | 136.50 | 0.00 | - | 1 | 1 | 188.96% |
| BDX230120C00140000 | 2021-11-10 6:57AM EST | 140.00 | 99.81 | 103.60 | 107.90 | 0.00 | - | - | 1 | 100.51% |
| BDX230120C00150000 | 2021-11-10 6:57AM EST | 150.00 | 97.00 | 94.60 | 98.00 | 0.00 | - | 2 | 2 | 91.31% |
| BDX230120C00160000 | 2021-11-10 6:57AM EST | 160.00 | 91.70 | 85.20 | 88.90 | 0.00 | - | - | 2 | 67.04% |
| BDX230120C00170000 | 2022-03-28 2:44PM EST | 170.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BDX230120C00175000 | 2021-11-10 6:57AM EST | 175.00 | 67.90 | 72.00 | 75.60 | 0.00 | - | - | 1 | 74.57% |
| BDX230120C00180000 | 2022-01-24 9:52AM EST | 180.00 | 84.00 | 84.00 | 89.00 | 0.00 | - | 3 | 2 | 158.25% |
| BDX230120C00190000 | 2021-11-04 1:49PM EST | 190.00 | 57.90 | 58.70 | 62.50 | 0.00 | - | 6 | 5 | 71.85% |
| BDX230120C00195000 | 2021-11-10 6:57AM EST | 195.00 | 55.10 | 56.10 | 59.00 | 0.00 | - | 1 | 1 | 76.78% |
| BDX230120C00200000 | 2022-12-07 9:50AM EST | 200.00 | 46.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX230120C00210000 | 2022-11-10 9:56AM EST | 210.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230120C00220000 | 2022-11-30 3:57PM EST | 220.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BDX230120C00230000 | 2022-12-02 12:09PM EST | 230.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BDX230120C00240000 | 2022-12-07 12:28PM EST | 240.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX230120C00250000 | 2022-12-07 3:22PM EST | 250.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| BDX230120C00260000 | 2022-12-07 1:20PM EST | 260.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| BDX230120C00270000 | 2022-12-07 3:04PM EST | 270.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BDX230120C00280000 | 2022-12-01 2:25PM EST | 280.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX230120C00290000 | 2022-12-07 10:29AM EST | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX230120C00300000 | 2022-12-07 1:25PM EST | 300.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BDX230120C00310000 | 2022-12-02 12:12PM EST | 310.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BDX230120C00320000 | 2022-11-29 3:32PM EST | 320.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BDX230120C00330000 | 2022-11-22 9:30AM EST | 330.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BDX230120C00340000 | 2022-11-18 11:40AM EST | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX230120C00350000 | 2022-11-21 3:18PM EST | 350.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX230120C00360000 | 2022-12-07 1:25PM EST | 360.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BDX230120C00370000 | 2022-11-29 3:32PM EST | 370.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BDX230120C00380000 | 2022-11-21 10:22AM EST | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| BDX230120C00390000 | 2022-12-05 3:12PM EST | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 25.00% |
| BDX230120C00410000 | 2022-03-24 10:23AM EST | 410.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230120P00110000 | 2022-11-22 1:26PM EST | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BDX230120P00115000 | 2022-03-29 1:47PM EST | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| BDX230120P00120000 | 2022-11-15 3:46PM EST | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BDX230120P00125000 | 2022-11-09 3:52PM EST | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| BDX230120P00130000 | 2022-03-23 8:36AM EST | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| BDX230120P00135000 | 2022-03-23 8:36AM EST | 135.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| BDX230120P00140000 | 2022-06-21 8:30AM EST | 140.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 112.96% |
| BDX230120P00145000 | 2022-03-25 12:28PM EST | 145.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 25.00% |
| BDX230120P00150000 | 2022-12-05 11:22AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BDX230120P00155000 | 2022-10-17 9:20AM EST | 155.00 | 0.61 | 0.00 | 1.30 | 0.00 | - | - | 1 | 72.97% |
| BDX230120P00160000 | 2022-01-24 12:45PM EST | 160.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 91.48% |
| BDX230120P00165000 | 2022-10-14 1:14PM EST | 165.00 | 1.25 | 0.25 | 0.65 | 0.00 | - | 4 | 24 | 60.40% |
| BDX230120P00170000 | 2022-11-08 2:27PM EST | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX230120P00175000 | 2022-11-02 11:20AM EST | 175.00 | 0.91 | 0.00 | 2.25 | 0.00 | - | 3 | 6 | 62.84% |
| BDX230120P00180000 | 2022-10-27 10:12AM EST | 180.00 | 1.41 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 51.56% |
| BDX230120P00185000 | 2022-12-01 3:33PM EST | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX230120P00190000 | 2022-11-03 2:45PM EST | 190.00 | 2.50 | 0.00 | 1.30 | 0.00 | - | 1 | 18 | 51.98% |
| BDX230120P00195000 | 2022-11-21 1:25PM EST | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX230120P00200000 | 2022-12-07 1:35PM EST | 200.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BDX230120P00210000 | 2022-12-07 1:35PM EST | 210.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BDX230120P00220000 | 2022-12-07 3:17PM EST | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BDX230120P00230000 | 2022-12-07 1:06PM EST | 230.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BDX230120P00240000 | 2022-12-07 3:31PM EST | 240.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| BDX230120P00250000 | 2022-12-06 1:53PM EST | 250.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX230120P00260000 | 2022-12-02 3:31PM EST | 260.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BDX230120P00270000 | 2022-04-13 11:40AM EST | 270.00 | 22.20 | 32.10 | 36.00 | 0.00 | - | 80 | 16 | 56.45% |
| BDX230120P00280000 | 2022-05-13 9:01AM EST | 280.00 | 39.60 | 37.40 | 38.90 | 0.00 | - | 3 | 3 | 47.25% |
| BDX230120P00290000 | 2022-03-30 11:41AM EST | 290.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BDX230120P00300000 | 2021-11-10 6:57AM EST | 300.00 | 54.40 | 60.20 | 65.90 | 0.00 | - | - | 4 | 76.29% |
| BDX230120P00310000 | 2022-05-31 8:32AM EST | 310.00 | 60.80 | 61.90 | 64.80 | 0.00 | - | - | 0 | 44.41% |
| BDX230120P00320000 | 2022-03-30 11:01AM EST | 320.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BDX230120P00330000 | 2021-11-10 6:57AM EST | 330.00 | 92.10 | 87.60 | 90.50 | 0.00 | - | - | 10 | 78.13% |
| BDX230120P00340000 | 2021-11-10 6:57AM EST | 340.00 | 101.60 | 97.90 | 101.30 | 0.00 | - | - | 2 | 85.66% |
| BDX230120P00360000 | 2021-11-10 6:57AM EST | 360.00 | 127.70 | 115.50 | 120.00 | 0.00 | - | - | 7 | 85.67% |
| BDX230120P00380000 | 2021-11-10 6:57AM EST | 380.00 | 138.80 | 134.60 | 138.90 | 0.00 | - | - | 1 | 87.72% |
© 2022 Yahoo. All rights reserved.
