BDX - Becton, Dickinson and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117C00175000 | 2023-03-16 12:23PM EDT | 175.00 | 76.68 | 89.60 | 94.30 | 0.00 | - | - | 2 | 43.94% |
| BDX250117C00180000 | 2022-10-10 10:53AM EDT | 180.00 | 67.78 | 61.00 | 66.00 | 0.00 | - | - | 4 | 0.00% |
| BDX250117C00220000 | 2023-03-31 1:11PM EDT | 220.00 | 50.50 | 62.90 | 66.20 | 0.00 | - | 3 | 6 | 41.43% |
| BDX250117C00230000 | 2023-03-31 1:10PM EDT | 230.00 | 44.00 | 55.60 | 58.90 | 0.00 | - | 1 | 5 | 39.28% |
| BDX250117C00240000 | 2023-03-31 1:09PM EDT | 240.00 | 38.10 | 49.70 | 52.50 | 0.00 | - | 1 | 1 | 37.74% |
| BDX250117C00250000 | 2023-06-09 11:36AM EDT | 250.00 | 35.05 | 31.50 | 36.30 | -0.05 | -0.14% | 1 | 141 | 28.13% |
| BDX250117C00260000 | 2023-06-09 11:32AM EDT | 260.00 | 29.50 | 26.00 | 29.90 | +0.20 | +0.68% | 1 | 140 | 26.35% |
| BDX250117C00270000 | 2023-05-17 1:55PM EDT | 270.00 | 23.30 | 20.50 | 25.50 | 0.00 | - | 1 | 16 | 25.83% |
| BDX250117C00280000 | 2023-05-23 1:03PM EDT | 280.00 | 17.70 | 17.60 | 19.60 | 0.00 | - | 7 | 69 | 23.76% |
| BDX250117C00290000 | 2023-06-08 11:27AM EDT | 290.00 | 14.50 | 13.80 | 16.50 | 0.00 | - | 2 | 217 | 23.57% |
| BDX250117C00300000 | 2023-05-23 1:04PM EDT | 300.00 | 10.69 | 10.90 | 12.70 | 0.00 | - | 6 | 113 | 22.41% |
| BDX250117C00310000 | 2023-05-25 9:32AM EDT | 310.00 | 8.10 | 8.40 | 10.90 | 0.00 | - | 3 | 5 | 22.66% |
| BDX250117C00320000 | 2023-06-05 11:20AM EDT | 320.00 | 8.00 | 5.60 | 8.90 | 0.00 | - | 1 | 6 | 22.43% |
| BDX250117C00330000 | 2023-05-03 3:54PM EDT | 330.00 | 10.30 | 5.20 | 7.00 | 0.00 | - | 10 | 0 | 21.98% |
| BDX250117C00340000 | 2023-04-21 9:31AM EDT | 340.00 | 7.00 | 4.70 | 7.10 | 0.00 | - | 1 | 17 | 23.53% |
| BDX250117C00350000 | 2023-04-05 11:35AM EDT | 350.00 | 4.20 | 4.30 | 5.90 | 0.00 | - | 1 | 18 | 23.45% |
| BDX250117C00360000 | 2023-05-25 12:26PM EDT | 360.00 | 2.00 | 0.50 | 2.80 | 0.00 | - | 4 | 5 | 20.16% |
| BDX250117C00370000 | 2023-05-23 1:14PM EDT | 370.00 | 2.00 | 0.05 | 2.80 | 0.00 | - | - | 2 | 21.25% |
| BDX250117C00380000 | 2023-04-20 3:28PM EDT | 380.00 | 2.80 | 0.35 | 3.10 | 0.00 | - | 2 | 2 | 22.84% |
| BDX250117C00390000 | 2023-06-02 12:11PM EDT | 390.00 | 1.20 | 0.35 | 3.30 | 0.00 | - | 6 | 112 | 24.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117P00110000 | 2023-06-08 1:50PM EDT | 110.00 | 1.00 | 0.05 | 1.35 | 0.00 | - | 3 | 16 | 37.82% |
| BDX250117P00115000 | 2023-05-04 3:38PM EDT | 115.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 1 | 16 | 43.42% |
| BDX250117P00130000 | 2022-11-08 2:56PM EDT | 130.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | - | 1 | 43.48% |
| BDX250117P00155000 | 2022-11-15 3:15PM EDT | 155.00 | 7.40 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 36.73% |
| BDX250117P00160000 | 2022-12-28 4:54PM EDT | 160.00 | 4.00 | 1.50 | 5.30 | 0.00 | - | - | 1 | 31.88% |
| BDX250117P00165000 | 2023-05-26 2:16PM EDT | 165.00 | 4.80 | 1.00 | 4.60 | 0.00 | - | 1 | 1 | 28.91% |
| BDX250117P00170000 | 2023-05-17 10:55AM EDT | 170.00 | 4.50 | 2.50 | 4.70 | 0.00 | - | - | 1 | 27.52% |
| BDX250117P00175000 | 2023-03-06 11:00AM EDT | 175.00 | 5.50 | 2.45 | 6.40 | 0.00 | - | 2 | 101 | 28.78% |
| BDX250117P00180000 | 2023-02-08 10:30AM EDT | 180.00 | 4.70 | 6.60 | 9.30 | 0.00 | - | 3 | 11 | 31.28% |
| BDX250117P00185000 | 2023-05-05 12:35PM EDT | 185.00 | 6.10 | 5.00 | 7.10 | 0.00 | - | 10 | 8 | 26.58% |
| BDX250117P00190000 | 2023-05-04 1:42PM EDT | 190.00 | 6.85 | 3.90 | 8.20 | 0.00 | - | 2 | 6 | 26.44% |
| BDX250117P00195000 | 2023-05-02 10:11AM EDT | 195.00 | 6.50 | 7.40 | 10.40 | 0.00 | - | 4 | 5 | 27.48% |
| BDX250117P00200000 | 2023-05-02 2:02PM EDT | 200.00 | 7.40 | 6.10 | 10.90 | 0.00 | - | 2 | 8 | 26.36% |
| BDX250117P00210000 | 2023-05-17 11:14AM EDT | 210.00 | 10.20 | 6.00 | 11.00 | 0.00 | - | 1 | 127 | 23.08% |
| BDX250117P00220000 | 2023-05-18 12:11PM EDT | 220.00 | 13.15 | 9.10 | 12.80 | 0.00 | - | 40 | 172 | 21.49% |
| BDX250117P00230000 | 2023-04-03 3:28PM EDT | 230.00 | 15.90 | 10.50 | 14.00 | 0.00 | - | - | 5 | 19.09% |
| BDX250117P00240000 | 2023-04-19 12:07PM EDT | 240.00 | 15.40 | 15.80 | 20.00 | 0.00 | - | 1 | 15 | 20.44% |
| BDX250117P00250000 | 2023-06-09 11:52AM EDT | 250.00 | 19.50 | 18.30 | 21.50 | -3.70 | -15.95% | 27 | 11 | 17.57% |
| BDX250117P00260000 | 2023-05-23 1:03PM EDT | 260.00 | 26.73 | 22.70 | 25.20 | 0.00 | - | 12 | 13 | 16.01% |
| BDX250117P00270000 | 2023-04-25 3:57PM EDT | 270.00 | 27.50 | 35.00 | 36.80 | 0.00 | - | 11 | 17 | 20.18% |
| BDX250117P00280000 | 2023-06-02 2:47PM EDT | 280.00 | 34.40 | 32.50 | 35.60 | 0.00 | - | 5 | 13 | 13.32% |
| BDX250117P00350000 | 2022-10-12 3:49PM EDT | 350.00 | 128.20 | 120.00 | 125.00 | 0.00 | - | - | 0 | 43.01% |
| BDX250117P00390000 | 2023-01-31 10:30AM EDT | 390.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
© 2023 Yahoo. All rights reserved.