Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220701C00235000 | 2022-05-31 9:51AM EDT | 235.00 | 18.45 | 13.50 | 18.30 | 0.00 | - | - | 1 | 69.87% |
| BDX220701C00240000 | 2022-06-23 11:23AM EDT | 240.00 | 3.78 | 9.10 | 12.90 | +3.78 | - | - | 6 | 51.50% |
| BDX220701C00242500 | 2022-06-24 11:43AM EDT | 242.50 | 6.50 | 8.40 | 9.80 | +4.00 | +160.00% | 1 | 6 | 37.82% |
| BDX220701C00245000 | 2022-06-24 9:32AM EDT | 245.00 | 4.00 | 5.50 | 8.80 | +4.00 | - | 1 | 2 | 46.00% |
| BDX220701C00247500 | 2022-06-23 2:34PM EDT | 247.50 | 1.50 | 3.00 | 6.30 | 0.00 | - | 5 | 7 | 37.63% |
| BDX220701C00250000 | 2022-06-24 3:46PM EDT | 250.00 | 3.39 | 3.20 | 5.50 | +2.34 | +222.86% | 4 | 21 | 42.99% |
| BDX220701C00252500 | 2022-06-24 3:45PM EDT | 252.50 | 2.00 | 1.15 | 2.35 | +2.00 | - | 1 | 1 | 26.17% |
| BDX220701C00255000 | 2022-06-24 2:14PM EDT | 255.00 | 0.80 | 1.10 | 1.50 | -0.30 | -27.27% | 40 | 47 | 26.47% |
| BDX220701C00257500 | 2022-06-23 3:56PM EDT | 257.50 | 0.97 | 0.60 | 1.65 | 0.00 | - | 1 | 4 | 34.83% |
| BDX220701C00260000 | 2022-06-24 2:17PM EDT | 260.00 | 0.78 | 0.30 | 0.60 | -0.02 | -2.50% | 3 | 4 | 28.13% |
| BDX220701C00262500 | 2022-06-14 11:06AM EDT | 262.50 | 0.75 | 0.10 | 0.75 | 0.00 | - | - | 31 | 35.45% |
| BDX220701C00265000 | 2022-06-24 1:33PM EDT | 265.00 | 0.15 | 0.00 | 1.20 | -0.09 | -37.50% | 3 | 49 | 47.02% |
| BDX220701C00270000 | 2022-06-07 9:31AM EDT | 270.00 | 1.65 | 0.00 | 2.20 | 0.00 | - | 3 | 7 | 55.57% |
| BDX220701C00280000 | 2022-05-24 9:47AM EDT | 280.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | - | 12 | 73.14% |
| BDX220701C00300000 | 2022-06-22 2:45PM EDT | 300.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 1 | 104.54% |
| BDX220701C00325000 | 2022-06-22 2:45PM EDT | 325.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 1 | 138.28% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220701P00210000 | 2022-06-21 1:19PM EDT | 210.00 | 0.60 | 0.00 | 2.20 | +0.60 | - | - | 1 | 109.42% |
| BDX220701P00212500 | 2022-06-16 1:44PM EDT | 212.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.03% |
| BDX220701P00215000 | 2022-06-14 3:59PM EDT | 215.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 98.68% |
| BDX220701P00225000 | 2022-06-21 3:42PM EDT | 225.00 | 1.05 | 0.00 | 2.45 | 0.00 | - | 36 | 38 | 77.91% |
| BDX220701P00227500 | 2022-06-22 9:30AM EDT | 227.50 | 1.50 | 0.00 | 0.70 | +1.50 | - | - | 1 | 52.64% |
| BDX220701P00230000 | 2022-06-24 10:55AM EDT | 230.00 | 0.76 | 0.00 | 0.50 | -0.40 | -34.48% | 5 | 0 | 51.95% |
| BDX220701P00232500 | 2022-06-24 11:41AM EDT | 232.50 | 0.35 | 0.00 | 0.80 | -3.15 | -90.00% | 1 | 3 | 53.17% |
| BDX220701P00235000 | 2022-06-24 3:41PM EDT | 235.00 | 0.25 | 0.00 | 1.45 | -2.62 | -91.29% | 1 | 2 | 57.79% |
| BDX220701P00240000 | 2022-05-20 2:32PM EDT | 240.00 | 6.10 | 6.90 | 8.00 | 0.00 | - | 1 | 1 | 105.98% |
| BDX220701P00242500 | 2022-06-24 3:57PM EDT | 242.50 | 0.85 | 0.70 | 1.85 | +0.85 | - | 2 | 2 | 43.12% |
| BDX220701P00245000 | 2022-06-16 1:28PM EDT | 245.00 | 13.00 | 0.25 | 1.55 | 0.00 | - | 46 | 15 | 32.81% |
| BDX220701P00250000 | 2022-06-17 10:13AM EDT | 250.00 | 13.63 | 0.30 | 3.00 | 0.00 | - | 1 | 24 | 29.42% |
| BDX220701P00252500 | 2022-06-24 1:39PM EDT | 252.50 | 4.00 | 2.15 | 4.20 | +4.00 | - | 3 | 0 | 28.52% |
| BDX220701P00255000 | 2022-06-09 12:01PM EDT | 255.00 | 6.70 | 4.10 | 7.40 | 0.00 | - | 1 | 1 | 43.21% |
© 2022 Yahoo. All rights reserved.
