BDX - Becton, Dickinson and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240119C00150000 | 2021-11-10 7:57AM EDT | 150.00 | 100.96 | 96.20 | 100.80 | 0.00 | - | - | 20 | 0.00% |
| BDX240119C00160000 | 2021-11-11 4:58PM EDT | 160.00 | 88.00 | 87.60 | 91.20 | 0.00 | - | 1 | 2 | 0.00% |
| BDX240119C00170000 | 2023-05-30 10:10AM EDT | 170.00 | 77.49 | 84.20 | 87.30 | 0.00 | - | 3 | 3 | 46.64% |
| BDX240119C00175000 | 2021-11-10 7:57AM EDT | 175.00 | 72.70 | 75.80 | 80.10 | 0.00 | - | - | 2 | 37.67% |
| BDX240119C00180000 | 2023-03-15 2:24PM EDT | 180.00 | 62.80 | 80.60 | 83.70 | 0.00 | - | 1 | 26 | 52.68% |
| BDX240119C00185000 | 2023-03-15 2:24PM EDT | 185.00 | 58.60 | 76.50 | 79.40 | 0.00 | - | - | 15 | 51.43% |
| BDX240119C00190000 | 2023-05-15 2:29PM EDT | 190.00 | 66.62 | 65.50 | 69.20 | 0.00 | - | 3 | 3 | 40.94% |
| BDX240119C00195000 | 2023-03-15 2:24PM EDT | 195.00 | 50.50 | 67.00 | 70.40 | 0.00 | - | - | 15 | 50.24% |
| BDX240119C00200000 | 2023-05-17 12:45PM EDT | 200.00 | 57.70 | 57.50 | 60.70 | 0.00 | - | 20 | 28 | 38.79% |
| BDX240119C00210000 | 2022-11-14 4:31PM EDT | 210.00 | 38.50 | 59.00 | 62.50 | 0.00 | - | 7 | 26 | 50.10% |
| BDX240119C00220000 | 2023-05-15 3:01PM EDT | 220.00 | 41.62 | 39.90 | 43.00 | 0.00 | - | 3 | 42 | 32.20% |
| BDX240119C00230000 | 2023-05-05 10:16AM EDT | 230.00 | 38.50 | 32.20 | 35.20 | 0.00 | - | 2 | 63 | 29.97% |
| BDX240119C00240000 | 2023-06-01 2:28PM EDT | 240.00 | 21.70 | 24.90 | 27.70 | 0.00 | - | 1 | 86 | 27.56% |
| BDX240119C00250000 | 2023-06-05 3:17PM EDT | 250.00 | 20.49 | 18.10 | 19.10 | 0.00 | - | 2 | 298 | 23.07% |
| BDX240119C00260000 | 2023-06-06 10:45AM EDT | 260.00 | 13.00 | 12.60 | 13.30 | 0.00 | - | 2 | 261 | 21.25% |
| BDX240119C00270000 | 2023-06-07 9:40AM EDT | 270.00 | 8.50 | 8.00 | 8.80 | +0.70 | +8.97% | 1 | 3,490 | 19.90% |
| BDX240119C00280000 | 2023-06-06 10:39AM EDT | 280.00 | 5.12 | 4.90 | 5.70 | 0.00 | - | 1 | 631 | 19.16% |
| BDX240119C00290000 | 2023-06-05 11:12AM EDT | 290.00 | 3.89 | 2.35 | 3.30 | 0.00 | - | 3 | 1,072 | 18.15% |
| BDX240119C00300000 | 2023-05-30 3:58PM EDT | 300.00 | 1.02 | 1.30 | 1.90 | 0.00 | - | 2 | 327 | 17.65% |
| BDX240119C00310000 | 2023-05-03 3:58PM EDT | 310.00 | 4.60 | 0.35 | 2.10 | 0.00 | - | 4 | 269 | 20.47% |
| BDX240119C00320000 | 2023-05-03 3:57PM EDT | 320.00 | 3.10 | 0.30 | 1.70 | 0.00 | - | 2 | 73 | 21.47% |
| BDX240119C00330000 | 2023-05-24 2:52PM EDT | 330.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 93 | 19.75% |
| BDX240119C00340000 | 2023-01-26 3:09PM EDT | 340.00 | 1.89 | 0.00 | 2.85 | 0.00 | - | 2 | 49 | 28.74% |
| BDX240119C00350000 | 2023-01-05 12:37PM EDT | 350.00 | 3.50 | 0.80 | 2.65 | 0.00 | - | 2 | 4 | 30.12% |
| BDX240119C00360000 | 2022-06-27 3:40PM EDT | 360.00 | 4.40 | 2.10 | 5.90 | 0.00 | - | - | 1 | 39.69% |
| BDX240119C00380000 | 2022-04-25 11:17AM EDT | 380.00 | 4.30 | 1.15 | 4.90 | 0.00 | - | 1 | 1 | 41.28% |
| BDX240119C00390000 | 2021-12-22 11:40AM EDT | 390.00 | 4.42 | 3.60 | 8.00 | 0.00 | - | - | 1 | 49.59% |
| BDX240119C00400000 | 2023-03-27 2:00PM EDT | 400.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 33.55% |
| BDX240119C00410000 | 2023-05-12 9:34AM EDT | 410.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 262 | 24.12% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240119P00110000 | 2023-05-23 3:37PM EDT | 110.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 40 | 93 | 51.37% |
| BDX240119P00115000 | 2023-05-25 1:17PM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 60 | 71 | 52.15% |
| BDX240119P00120000 | 2023-05-26 11:13AM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 40 | 19 | 49.59% |
| BDX240119P00125000 | 2023-05-25 12:25PM EDT | 125.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 40 | 111 | 47.14% |
| BDX240119P00130000 | 2022-06-29 1:04PM EDT | 130.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 10 | 0 | 57.00% |
| BDX240119P00135000 | 2022-10-14 12:23PM EDT | 135.00 | 3.06 | 1.75 | 3.30 | 0.00 | - | 2 | 2 | 54.35% |
| BDX240119P00140000 | 2022-03-14 12:13AM EDT | 140.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| BDX240119P00145000 | 2023-03-01 11:02AM EDT | 145.00 | 0.91 | 0.00 | 3.10 | 0.00 | - | 4 | 20 | 51.64% |
| BDX240119P00150000 | 2023-04-20 3:13PM EDT | 150.00 | 0.75 | 0.05 | 2.85 | 0.00 | - | 2 | 3 | 47.99% |
| BDX240119P00155000 | 2023-06-06 12:29PM EDT | 155.00 | 0.79 | 0.25 | 1.20 | 0.00 | - | 5 | 188 | 37.35% |
| BDX240119P00160000 | 2023-01-11 11:25AM EDT | 160.00 | 1.41 | 0.00 | 3.70 | 0.00 | - | 1 | 230 | 46.20% |
| BDX240119P00165000 | 2023-04-19 3:04PM EDT | 165.00 | 1.40 | 0.65 | 2.40 | 0.00 | - | 1 | 235 | 38.95% |
| BDX240119P00170000 | 2023-06-06 12:29PM EDT | 170.00 | 1.26 | 0.75 | 2.50 | 0.00 | - | 5 | 41 | 37.12% |
| BDX240119P00175000 | 2023-04-19 3:04PM EDT | 175.00 | 1.73 | 1.20 | 2.00 | 0.00 | - | 1 | 10 | 33.00% |
| BDX240119P00180000 | 2023-04-11 10:23AM EDT | 180.00 | 2.55 | 1.75 | 2.40 | 0.00 | - | 1 | 47 | 32.43% |
| BDX240119P00185000 | 2023-05-25 11:48AM EDT | 185.00 | 3.20 | 1.60 | 2.05 | 0.00 | - | 1 | 744 | 29.11% |
| BDX240119P00190000 | 2023-05-05 3:55PM EDT | 190.00 | 3.29 | 1.30 | 3.10 | 0.00 | - | 1 | 87 | 30.45% |
| BDX240119P00195000 | 2023-05-25 10:26AM EDT | 195.00 | 3.80 | 2.20 | 2.65 | 0.00 | - | 3 | 25 | 27.05% |
| BDX240119P00200000 | 2023-05-26 9:30AM EDT | 200.00 | 4.40 | 2.60 | 3.10 | 0.00 | - | 1 | 138 | 26.26% |
| BDX240119P00210000 | 2023-05-30 11:24AM EDT | 210.00 | 5.70 | 3.50 | 4.10 | 0.00 | - | 1 | 639 | 24.42% |
| BDX240119P00220000 | 2023-05-31 10:59AM EDT | 220.00 | 8.00 | 4.60 | 7.10 | 0.00 | - | 28 | 1,311 | 25.54% |
| BDX240119P00230000 | 2023-05-31 2:06PM EDT | 230.00 | 9.80 | 6.20 | 6.70 | 0.00 | - | 1 | 159 | 20.06% |
| BDX240119P00240000 | 2023-06-07 9:50AM EDT | 240.00 | 9.20 | 8.60 | 9.10 | -0.30 | -3.16% | 5 | 468 | 18.42% |
| BDX240119P00250000 | 2023-06-06 12:53PM EDT | 250.00 | 13.60 | 11.10 | 12.20 | 0.00 | - | 14 | 367 | 16.59% |
| BDX240119P00260000 | 2023-06-06 12:35PM EDT | 260.00 | 19.00 | 15.40 | 17.00 | 0.00 | - | 1 | 530 | 15.51% |
| BDX240119P00270000 | 2023-04-24 11:32AM EDT | 270.00 | 17.90 | 26.40 | 29.10 | 0.00 | - | - | 6 | 22.71% |
| BDX240119P00280000 | 2022-02-07 10:50AM EDT | 280.00 | 39.20 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 34.48% |
| BDX240119P00290000 | 2022-01-04 2:41PM EDT | 290.00 | 57.75 | 44.50 | 49.00 | 0.00 | - | - | 5 | 30.02% |
| BDX240119P00300000 | 2022-02-22 12:17PM EDT | 300.00 | 54.35 | 50.50 | 55.00 | 0.00 | - | 10 | 10 | 27.12% |
| BDX240119P00320000 | 2022-05-06 9:37AM EDT | 320.00 | 71.07 | 71.50 | 73.90 | 0.00 | - | 4 | 4 | 30.52% |
| BDX240119P00350000 | 2022-05-06 9:37AM EDT | 350.00 | 96.82 | 97.50 | 100.50 | 0.00 | - | 4 | 4 | 29.13% |
© 2023 Yahoo. All rights reserved.