Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220128C00245000 | 2021-12-13 12:13AM EST | 245.00 | 8.46 | 16.90 | 18.70 | 0.00 | - | 1 | 1 | 0.00% |
| BDX220128C00250000 | 2022-01-20 1:13PM EST | 250.00 | 16.50 | 13.60 | 17.50 | 0.00 | - | 1 | 62 | 62.26% |
| BDX220128C00252500 | 2022-01-18 12:03AM EST | 252.50 | 6.70 | 11.80 | 14.20 | 0.00 | - | - | 1 | 48.29% |
| BDX220128C00255000 | 2022-01-11 12:06PM EST | 255.00 | 6.42 | 9.10 | 11.30 | 0.00 | - | 1 | 6 | 38.40% |
| BDX220128C00260000 | 2022-01-21 2:57PM EST | 260.00 | 6.15 | 5.20 | 7.90 | -1.90 | -23.60% | 3 | 49 | 39.23% |
| BDX220128C00262500 | 2022-01-21 11:51AM EST | 262.50 | 5.52 | 3.60 | 5.70 | +0.23 | +4.35% | 2 | 52 | 33.79% |
| BDX220128C00265000 | 2022-01-21 3:54PM EST | 265.00 | 3.61 | 3.10 | 5.00 | +0.47 | +14.97% | 22 | 33 | 38.27% |
| BDX220128C00267500 | 2022-01-20 11:11AM EST | 267.50 | 3.70 | 1.75 | 3.60 | 0.00 | - | 2 | 11 | 36.02% |
| BDX220128C00270000 | 2022-01-21 2:32PM EST | 270.00 | 1.60 | 0.30 | 2.70 | 0.00 | - | 2 | 14 | 36.04% |
| BDX220128C00272500 | 2022-01-20 11:11AM EST | 272.50 | 1.65 | 0.05 | 1.80 | 0.00 | - | 2 | 2 | 34.42% |
| BDX220128C00275000 | 2022-01-18 12:03AM EST | 275.00 | 0.50 | 0.35 | 0.80 | 0.00 | - | - | 16 | 29.20% |
| BDX220128C00277500 | 2022-01-19 12:19PM EST | 277.50 | 0.40 | 0.25 | 1.70 | 0.00 | - | - | - | 43.95% |
| BDX220128C00280000 | 2022-01-20 3:02PM EST | 280.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 1 | 7 | 37.87% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220128P00210000 | 2021-12-30 9:54AM EST | 210.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | - | 1 | 121.19% |
| BDX220128P00215000 | 2021-12-27 11:06AM EST | 215.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 3 | 2 | 111.28% |
| BDX220128P00225000 | 2022-01-03 11:05AM EST | 225.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 10 | 15 | 76.86% |
| BDX220128P00230000 | 2021-12-30 9:54AM EST | 230.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 17 | 67.58% |
| BDX220128P00235000 | 2022-01-19 1:22PM EST | 235.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 2 | 15 | 55.52% |
| BDX220128P00240000 | 2022-01-18 2:48PM EST | 240.00 | 0.01 | 0.05 | 0.95 | 0.00 | - | 10 | 10 | 51.27% |
| BDX220128P00245000 | 2022-01-19 1:22PM EST | 245.00 | 0.55 | 0.10 | 1.65 | 0.00 | - | 2 | 2 | 60.30% |
| BDX220128P00247500 | 2022-01-18 12:03AM EST | 247.50 | 2.05 | 0.15 | 1.25 | 0.00 | - | - | 2 | 49.93% |
| BDX220128P00250000 | 2022-01-18 2:48PM EST | 250.00 | 1.80 | 0.25 | 0.75 | 0.00 | - | 4 | 8 | 37.99% |
| BDX220128P00252500 | 2022-01-21 3:49PM EST | 252.50 | 0.55 | 0.00 | 1.20 | -3.85 | -87.50% | 12 | 1 | 38.89% |
| BDX220128P00255000 | 2022-01-19 1:22PM EST | 255.00 | 1.31 | 0.10 | 2.15 | 0.00 | - | 2 | 15 | 43.07% |
| BDX220128P00257500 | 2022-01-19 1:55PM EST | 257.50 | 1.35 | 0.90 | 1.40 | 0.00 | - | - | 0 | 29.91% |
| BDX220128P00260000 | 2022-01-21 11:10AM EST | 260.00 | 1.63 | 0.75 | 2.85 | -1.27 | -43.79% | 2 | 15 | 35.89% |
| BDX220128P00262500 | 2022-01-19 3:33PM EST | 262.50 | 2.85 | 1.95 | 2.90 | 0.00 | - | - | 0 | 28.72% |
| BDX220128P00265000 | 2022-01-20 9:42AM EST | 265.00 | 3.60 | 2.95 | 3.90 | 0.00 | - | - | - | 27.41% |
© 2022 Yahoo. All rights reserved.
