BDX - Becton, Dickinson and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230915C00220000 | 2023-05-17 10:56AM EDT | 220.00 | 36.50 | 25.30 | 29.30 | 0.00 | - | 3 | 7 | 33.19% |
| BDX230915C00230000 | 2023-03-16 11:55AM EDT | 230.00 | 21.34 | 31.80 | 35.10 | 0.00 | - | - | 1 | 53.81% |
| BDX230915C00240000 | 2023-05-25 2:23PM EDT | 240.00 | 13.80 | 12.40 | 12.70 | 0.00 | - | 25 | 38 | 23.14% |
| BDX230915C00250000 | 2023-05-26 1:53PM EDT | 250.00 | 7.20 | 7.00 | 7.30 | -1.00 | -12.20% | 55 | 98 | 20.90% |
| BDX230915C00260000 | 2023-05-26 3:18PM EDT | 260.00 | 3.80 | 3.50 | 3.90 | -0.40 | -9.52% | 4 | 126 | 19.82% |
| BDX230915C00270000 | 2023-05-26 9:52AM EDT | 270.00 | 1.70 | 1.50 | 2.15 | -0.06 | -3.41% | 1 | 282 | 19.93% |
| BDX230915C00280000 | 2023-05-26 2:10PM EDT | 280.00 | 0.80 | 0.50 | 0.80 | +0.03 | +3.90% | 51 | 163 | 18.46% |
| BDX230915C00290000 | 2023-05-26 2:10PM EDT | 290.00 | 0.31 | 0.10 | 0.55 | -0.02 | -6.06% | 50 | 326 | 20.06% |
| BDX230915C00300000 | 2023-05-25 1:06PM EDT | 300.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 5 | 148 | 31.52% |
| BDX230915C00330000 | 2023-03-01 12:53PM EDT | 330.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 8 | 11 | 40.98% |
| BDX230915C00340000 | 2023-01-25 10:57AM EDT | 340.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 1 | 43.52% |
| BDX230915C00360000 | 2023-01-31 10:45AM EDT | 360.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 48.19% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230915P00120000 | 2023-05-26 2:41PM EDT | 120.00 | 0.50 | 0.00 | 2.15 | +0.50 | - | 1 | 0 | 72.90% |
| BDX230915P00130000 | 2023-05-09 9:31AM EDT | 130.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 66.09% |
| BDX230915P00160000 | 2023-04-11 3:00PM EDT | 160.00 | 0.53 | 0.00 | 2.50 | 0.00 | - | - | 1 | 56.06% |
| BDX230915P00165000 | 2023-04-11 2:59PM EDT | 165.00 | 0.95 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 50.39% |
| BDX230915P00180000 | 2023-03-16 1:51PM EDT | 180.00 | 2.16 | 0.20 | 2.95 | 0.00 | - | 8 | 8 | 45.11% |
| BDX230915P00185000 | 2023-03-01 10:31AM EDT | 185.00 | 2.60 | 0.00 | 3.50 | 0.00 | - | 5 | 9 | 44.18% |
| BDX230915P00190000 | 2023-05-23 12:11PM EDT | 190.00 | 1.00 | 0.90 | 1.95 | 0.00 | - | 6 | 19 | 34.38% |
| BDX230915P00195000 | 2023-02-21 10:53AM EDT | 195.00 | 3.20 | 2.00 | 2.85 | 0.00 | - | 2 | 6 | 35.27% |
| BDX230915P00200000 | 2023-05-05 11:55AM EDT | 200.00 | 1.50 | 0.80 | 2.40 | 0.00 | - | 1 | 15 | 30.51% |
| BDX230915P00210000 | 2023-05-09 3:39PM EDT | 210.00 | 1.76 | 1.55 | 4.70 | 0.00 | - | 1 | 42 | 31.72% |
| BDX230915P00220000 | 2023-05-23 9:31AM EDT | 220.00 | 2.90 | 3.90 | 4.30 | 0.00 | - | 1 | 120 | 23.96% |
| BDX230915P00230000 | 2023-05-19 1:30PM EDT | 230.00 | 3.70 | 5.90 | 6.30 | 0.00 | - | 1 | 145 | 21.39% |
| BDX230915P00240000 | 2023-05-18 2:54PM EDT | 240.00 | 6.30 | 9.00 | 9.30 | 0.00 | - | 32 | 91 | 18.80% |
| BDX230915P00250000 | 2023-05-23 3:50PM EDT | 250.00 | 11.20 | 13.70 | 14.00 | 0.00 | - | 2 | 90 | 16.57% |
| BDX230915P00260000 | 2023-05-08 10:00AM EDT | 260.00 | 14.90 | 19.30 | 22.10 | 0.00 | - | 1 | 164 | 18.22% |
| BDX230915P00270000 | 2023-05-04 2:26PM EDT | 270.00 | 19.20 | 27.80 | 31.60 | 0.00 | - | - | 180 | 21.64% |
| BDX230915P00280000 | 2023-05-04 2:09PM EDT | 280.00 | 26.30 | 37.00 | 41.40 | 0.00 | - | - | 1 | 25.21% |
© 2023 Yahoo. All rights reserved.