Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220930C00245000 | 2022-09-22 2:15PM EDT | 245.00 | 0.72 | 0.55 | 2.75 | -1.01 | -58.38% | 1 | 17 | 56.57% |
| BDX220930C00250000 | 2022-09-20 1:29PM EDT | 250.00 | 2.30 | 0.30 | 1.05 | 0.00 | - | 403 | 368 | 47.83% |
| BDX220930C00255000 | 2022-09-20 12:33PM EDT | 255.00 | 1.15 | 0.05 | 2.50 | 0.00 | - | 323 | 112 | 60.60% |
| BDX220930C00260000 | 2022-09-23 11:18AM EDT | 260.00 | 0.10 | 0.05 | 2.40 | -3.10 | -96.88% | 1 | 1 | 68.82% |
| BDX220930C00262500 | 2022-09-14 11:25AM EDT | 262.50 | 3.40 | 0.00 | 2.35 | 0.00 | - | 4 | 4 | 72.27% |
| BDX220930C00265000 | 2022-09-22 9:51AM EDT | 265.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 1 | 34 | 76.42% |
| BDX220930C00270000 | 2022-09-23 12:14PM EDT | 270.00 | 0.11 | 0.05 | 0.45 | -0.04 | -26.67% | 8 | 6 | 60.69% |
| BDX220930C00275000 | 2022-09-23 3:43PM EDT | 275.00 | 0.10 | 0.00 | 0.50 | -0.29 | -74.36% | 24 | 152 | 66.94% |
| BDX220930C00277500 | 2022-09-12 1:58PM EDT | 277.50 | 0.80 | 0.00 | 1.75 | 0.00 | - | - | 1 | 89.45% |
| BDX220930C00280000 | 2022-09-20 11:13AM EDT | 280.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 98.00% |
| BDX220930C00290000 | 2022-08-29 3:34PM EDT | 290.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 111.38% |
| BDX220930C00310000 | 2022-08-16 10:25AM EDT | 310.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 137.94% |
| BDX220930C00315000 | 2022-08-15 9:54AM EDT | 315.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 117.77% |
| BDX220930C00320000 | 2022-08-31 11:44AM EDT | 320.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 224 | 148.29% |
| BDX220930C00325000 | 2022-08-15 9:45AM EDT | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 588 | 163 | 50.00% |
| BDX220930C00335000 | 2022-09-15 11:40AM EDT | 335.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 130 | 117.97% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220930P00160000 | 2022-08-29 11:08AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 107.81% |
| BDX220930P00165000 | 2022-08-29 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 6 | 128.71% |
| BDX220930P00170000 | 2022-09-01 10:56AM EDT | 170.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 2 | 128.32% |
| BDX220930P00175000 | 2022-09-23 10:48AM EDT | 175.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 29 | 111.43% |
| BDX220930P00180000 | 2022-09-22 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 527 | 87.50% |
| BDX220930P00185000 | 2022-09-23 3:55PM EDT | 185.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 47 | 242 | 84.96% |
| BDX220930P00190000 | 2022-09-21 3:58PM EDT | 190.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 6 | 25 | 74.02% |
| BDX220930P00195000 | 2022-08-26 10:26AM EDT | 195.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 133 | 27 | 103.96% |
| BDX220930P00200000 | 2022-08-26 10:26AM EDT | 200.00 | 0.50 | 0.05 | 1.80 | 0.00 | - | 2 | 0 | 88.18% |
| BDX220930P00215000 | 2022-09-22 9:30AM EDT | 215.00 | 0.55 | 0.40 | 0.90 | 0.00 | - | 1 | 3 | 50.34% |
| BDX220930P00225000 | 2022-09-23 11:46AM EDT | 225.00 | 2.00 | 1.00 | 2.25 | +1.40 | +233.33% | 3 | 1 | 47.90% |
| BDX220930P00230000 | 2022-09-23 3:56PM EDT | 230.00 | 3.01 | 2.05 | 4.40 | +1.61 | +115.00% | 34 | 3 | 51.95% |
| BDX220930P00235000 | 2022-09-23 2:16PM EDT | 235.00 | 6.40 | 4.20 | 5.80 | +4.40 | +220.00% | 9 | 2 | 43.73% |
| BDX220930P00240000 | 2022-09-22 1:17PM EDT | 240.00 | 9.05 | 7.30 | 10.00 | +3.45 | +61.61% | 5 | 13 | 53.76% |
| BDX220930P00250000 | 2022-09-20 10:44AM EDT | 250.00 | 9.28 | 15.40 | 18.50 | 0.00 | - | 2 | 334 | 64.88% |
| BDX220930P00255000 | 2022-09-07 12:57PM EDT | 255.00 | 4.70 | 20.20 | 23.40 | 0.00 | - | - | 2 | 51.44% |
| BDX220930P00257500 | 2022-09-20 9:41AM EDT | 257.50 | 11.45 | 22.50 | 25.90 | 0.00 | - | 10 | 23 | 53.56% |
| BDX220930P00260000 | 2022-09-16 9:39AM EDT | 260.00 | 6.75 | 25.00 | 28.30 | 0.00 | - | - | 2 | 56.40% |
© 2022 Yahoo. All rights reserved.
