Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230210C00245000 | 2023-02-03 3:47PM EST | 245.00 | 2.40 | 8.10 | 9.30 | 0.00 | - | 8 | 8 | 39.19% |
| BDX230210C00247500 | 2023-02-07 11:32AM EST | 247.50 | 3.57 | 5.20 | 6.80 | +1.67 | +87.89% | 2 | 6 | 31.71% |
| BDX230210C00250000 | 2023-02-07 11:32AM EST | 250.00 | 2.07 | 3.90 | 4.30 | -0.63 | -23.33% | 3 | 18 | 23.67% |
| BDX230210C00252500 | 2023-02-07 3:19PM EST | 252.50 | 2.30 | 2.25 | 2.40 | +1.05 | +84.00% | 16 | 24 | 20.04% |
| BDX230210C00255000 | 2023-02-07 1:10PM EST | 255.00 | 1.04 | 1.00 | 1.20 | +0.36 | +52.94% | 34 | 21 | 19.13% |
| BDX230210C00257500 | 2023-02-07 3:17PM EST | 257.50 | 0.36 | 0.30 | 0.90 | +0.21 | +140.00% | 11 | 4 | 23.71% |
| BDX230210C00260000 | 2023-02-06 3:59PM EST | 260.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 4 | 6 | 23.83% |
| BDX230210C00262500 | 2023-01-30 9:55AM EST | 262.50 | 1.45 | 0.00 | 0.35 | 0.00 | - | 8 | 10 | 27.34% |
| BDX230210C00265000 | 2023-01-24 11:12AM EST | 265.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 24.71% |
| BDX230210C00270000 | 2023-02-01 10:51AM EST | 270.00 | 0.43 | 0.00 | 0.25 | 0.00 | - | - | 4 | 38.87% |
| BDX230210C00272500 | 2023-02-01 10:51AM EST | 272.50 | 0.29 | 0.00 | 0.30 | 0.00 | - | - | 4 | 44.78% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230210P00175000 | 2023-01-26 10:29AM EST | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 128.13% |
| BDX230210P00180000 | 2023-01-30 11:59AM EST | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 167.97% |
| BDX230210P00205000 | 2023-02-02 12:24PM EST | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 82.81% |
| BDX230210P00210000 | 2023-02-02 12:23PM EST | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 74.61% |
| BDX230210P00215000 | 2023-02-02 12:23PM EST | 215.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 60.94% |
| BDX230210P00217500 | 2023-02-03 12:22PM EST | 217.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 70.31% |
| BDX230210P00225000 | 2023-01-09 1:23PM EST | 225.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | - | 1 | 52.34% |
| BDX230210P00230000 | 2023-02-03 9:30AM EST | 230.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 48.93% |
| BDX230210P00235000 | 2023-02-06 11:06AM EST | 235.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 41.80% |
| BDX230210P00237500 | 2023-02-06 12:17PM EST | 237.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 22 | 38.67% |
| BDX230210P00240000 | 2023-02-03 2:49PM EST | 240.00 | 1.15 | 0.05 | 0.15 | 0.00 | - | 12 | 21 | 30.13% |
| BDX230210P00242500 | 2023-02-02 9:34AM EST | 242.50 | 2.80 | 0.10 | 0.20 | 0.00 | - | 1 | 25 | 26.95% |
| BDX230210P00245000 | 2023-02-07 9:45AM EST | 245.00 | 0.60 | 0.20 | 0.35 | -0.63 | -51.22% | 1 | 50 | 25.20% |
| BDX230210P00247500 | 2023-02-07 3:17PM EST | 247.50 | 0.45 | 0.40 | 0.55 | -0.95 | -67.86% | 2 | 17 | 22.51% |
| BDX230210P00250000 | 2023-02-07 1:18PM EST | 250.00 | 1.27 | 0.65 | 0.95 | -0.78 | -38.05% | 12 | 44 | 20.34% |
| BDX230210P00252500 | 2023-02-02 12:27PM EST | 252.50 | 3.33 | 1.50 | 1.75 | 0.00 | - | - | 7 | 19.04% |
| BDX230210P00255000 | 2023-02-02 3:22PM EST | 255.00 | 7.50 | 2.65 | 3.30 | 0.00 | - | - | 1 | 20.59% |
© 2023 Yahoo. All rights reserved.
