BDX - Becton, Dickinson and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616C00120000 | 2021-11-10 7:57AM EDT | 120.00 | 136.00 | 123.70 | 127.80 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230616C00125000 | 2021-12-27 3:31PM EDT | 125.00 | 126.00 | 126.50 | 131.50 | 0.00 | - | 1 | 0 | 243.26% |
| BDX230616C00150000 | 2021-11-10 7:57AM EDT | 150.00 | 99.20 | 94.70 | 99.00 | 0.00 | - | 20 | 0 | 0.00% |
| BDX230616C00160000 | 2021-12-15 1:15PM EDT | 160.00 | 90.40 | 102.10 | 106.40 | 0.00 | - | 1 | 2 | 291.75% |
| BDX230616C00170000 | 2023-04-05 1:56PM EDT | 170.00 | 84.00 | 82.10 | 86.70 | 0.00 | - | 3 | 2 | 156.81% |
| BDX230616C00175000 | 2021-10-28 3:44PM EDT | 175.00 | 67.75 | 73.30 | 76.50 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230616C00180000 | 2023-01-03 4:50PM EDT | 180.00 | 79.56 | 69.40 | 72.80 | 0.00 | - | 1 | 1 | 110.60% |
| BDX230616C00190000 | 2022-03-30 11:34AM EDT | 190.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BDX230616C00200000 | 2023-02-24 11:42AM EDT | 200.00 | 38.00 | 42.20 | 45.90 | 0.00 | - | 2 | 6 | 0.00% |
| BDX230616C00210000 | 2023-06-02 9:52AM EDT | 210.00 | 41.23 | 40.40 | 44.50 | -0.92 | -2.18% | 3 | 6 | 61.18% |
| BDX230616C00220000 | 2022-11-17 4:52PM EDT | 220.00 | 20.50 | 39.00 | 42.00 | 0.00 | - | 11 | 31 | 117.90% |
| BDX230616C00230000 | 2023-06-01 10:01AM EDT | 230.00 | 16.50 | 19.60 | 24.20 | 0.00 | - | 2 | 213 | 53.13% |
| BDX230616C00240000 | 2023-06-02 2:44PM EDT | 240.00 | 12.60 | 10.90 | 14.40 | +9.36 | +288.89% | 1 | 162 | 37.70% |
| BDX230616C00250000 | 2023-06-02 12:06PM EDT | 250.00 | 5.00 | 3.70 | 4.00 | +3.05 | +156.41% | 18 | 571 | 15.99% |
| BDX230616C00260000 | 2023-06-02 3:55PM EDT | 260.00 | 0.38 | 0.20 | 0.50 | +0.13 | +52.00% | 17 | 852 | 15.33% |
| BDX230616C00270000 | 2023-06-02 9:53AM EDT | 270.00 | 0.08 | 0.00 | 0.20 | +0.07 | +700.00% | 10 | 1,118 | 21.85% |
| BDX230616C00280000 | 2023-05-30 2:47PM EDT | 280.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 341 | 30.66% |
| BDX230616C00290000 | 2023-06-02 3:56PM EDT | 290.00 | 0.15 | 0.00 | 0.15 | +0.11 | +275.00% | 2 | 418 | 37.01% |
| BDX230616C00300000 | 2023-05-04 10:21AM EDT | 300.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 267 | 44.24% |
| BDX230616C00310000 | 2023-04-20 12:56PM EDT | 310.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 17 | 62.16% |
| BDX230616C00320000 | 2023-05-02 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| BDX230616C00330000 | 2023-03-15 9:30AM EDT | 330.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| BDX230616C00340000 | 2023-03-08 10:51AM EDT | 340.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 95.17% |
| BDX230616C00350000 | 2022-07-06 3:54PM EDT | 350.00 | 2.20 | 1.25 | 3.50 | 0.00 | - | 1 | 57 | 122.53% |
| BDX230616C00360000 | 2023-05-03 1:02PM EDT | 360.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 74.61% |
| BDX230616C00370000 | 2022-02-11 10:37AM EDT | 370.00 | 5.00 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 150.71% |
| BDX230616C00380000 | 2023-05-03 1:02PM EDT | 380.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 84.38% |
| BDX230616C00390000 | 2022-07-07 1:06PM EDT | 390.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 4 | 1 | 152.44% |
| BDX230616C00400000 | 2023-05-03 1:01PM EDT | 400.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 378 | 93.36% |
| BDX230616C00410000 | 2022-09-16 9:30AM EDT | 410.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 6 | 570 | 142.82% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616P00110000 | 2023-02-14 1:10PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 205.66% |
| BDX230616P00115000 | 2023-01-24 4:33PM EDT | 115.00 | 0.13 | 0.00 | 1.60 | 0.00 | - | 1 | 12 | 220.31% |
| BDX230616P00120000 | 2022-06-30 2:58PM EDT | 120.00 | 0.45 | 0.00 | 3.20 | 0.00 | - | 18 | 8 | 238.57% |
| BDX230616P00125000 | 2022-03-28 3:13PM EDT | 125.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 50.00% |
| BDX230616P00130000 | 2022-03-29 3:41PM EDT | 130.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 50.00% |
| BDX230616P00135000 | 2023-01-27 4:59PM EDT | 135.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 40 | 153.71% |
| BDX230616P00140000 | 2022-07-18 2:02PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BDX230616P00145000 | 2022-03-25 1:28PM EDT | 145.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 50.00% |
| BDX230616P00150000 | 2023-03-08 12:36PM EDT | 150.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 126.76% |
| BDX230616P00155000 | 2022-03-14 12:13AM EDT | 155.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BDX230616P00160000 | 2023-04-27 3:21PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 495 | 92.19% |
| BDX230616P00165000 | 2023-04-27 3:21PM EDT | 165.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 67 | 820 | 112.50% |
| BDX230616P00170000 | 2023-04-21 3:26PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 43 | 47 | 105.52% |
| BDX230616P00175000 | 2022-11-07 2:51PM EDT | 175.00 | 4.50 | 1.50 | 2.05 | 0.00 | - | 2 | 8 | 133.98% |
| BDX230616P00180000 | 2023-05-15 12:01PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 73.44% |
| BDX230616P00185000 | 2023-05-22 3:51PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 67.97% |
| BDX230616P00190000 | 2023-06-01 11:18AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 26 | 62.70% |
| BDX230616P00195000 | 2023-02-14 1:10PM EDT | 195.00 | 1.74 | 0.60 | 2.55 | 0.00 | - | 2 | 47 | 98.24% |
| BDX230616P00200000 | 2023-06-01 11:31AM EDT | 200.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 83 | 54.49% |
| BDX230616P00210000 | 2023-05-31 10:19AM EDT | 210.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 3 | 75 | 49.02% |
| BDX230616P00220000 | 2023-06-02 11:23AM EDT | 220.00 | 0.27 | 0.05 | 0.30 | +0.08 | +42.11% | 1 | 284 | 41.02% |
| BDX230616P00230000 | 2023-06-02 11:23AM EDT | 230.00 | 0.42 | 0.20 | 0.50 | +0.03 | +7.69% | 1 | 614 | 33.20% |
| BDX230616P00240000 | 2023-06-02 3:45PM EDT | 240.00 | 0.55 | 0.45 | 0.60 | -0.55 | -50.00% | 3 | 470 | 21.70% |
| BDX230616P00250000 | 2023-06-02 2:00PM EDT | 250.00 | 2.40 | 2.35 | 2.60 | -8.60 | -78.18% | 6 | 168 | 18.12% |
| BDX230616P00260000 | 2023-05-26 12:11PM EDT | 260.00 | 19.25 | 8.40 | 11.50 | 0.00 | - | 1 | 87 | 34.27% |
| BDX230616P00270000 | 2023-05-22 2:41PM EDT | 270.00 | 17.90 | 16.60 | 21.30 | 0.00 | - | 1 | 25 | 48.71% |
| BDX230616P00280000 | 2023-05-04 10:24AM EDT | 280.00 | 25.00 | 27.00 | 31.50 | 0.00 | - | 1 | 0 | 63.62% |
| BDX230616P00290000 | 2022-01-19 1:46PM EDT | 290.00 | 45.10 | 42.00 | 47.00 | 0.00 | - | 1 | 3 | 97.39% |
| BDX230616P00300000 | 2021-11-10 7:57AM EDT | 300.00 | 62.20 | 66.20 | 69.20 | 0.00 | - | 1 | 1 | 188.94% |
| BDX230616P00310000 | 2021-11-10 7:57AM EDT | 310.00 | 82.40 | 73.00 | 76.10 | 0.00 | - | - | 2 | 184.46% |
| BDX230616P00330000 | 2021-11-10 7:57AM EDT | 330.00 | 80.30 | 89.50 | 92.70 | 0.00 | - | - | 3 | 187.26% |
| BDX230616P00340000 | 2021-11-01 3:36PM EDT | 340.00 | 103.80 | 102.30 | 105.30 | 0.00 | - | 2 | 6 | 214.64% |
| BDX230616P00350000 | 2021-11-01 3:28PM EDT | 350.00 | 113.20 | 112.00 | 115.10 | 0.00 | - | 3 | 2 | 223.34% |
| BDX230616P00360000 | 2021-11-10 7:57AM EDT | 360.00 | 123.90 | 117.50 | 120.90 | 0.00 | - | 5 | 5 | 204.50% |
© 2023 Yahoo. All rights reserved.