Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221007C00225000 | 2022-09-30 3:48PM EDT | 225.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| BDX221007C00227500 | 2022-09-30 10:03AM EDT | 227.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| BDX221007C00230000 | 2022-09-30 2:00PM EDT | 230.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 36 | 17 | 6.25% |
| BDX221007C00232500 | 2022-09-23 3:32PM EDT | 232.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 6.25% |
| BDX221007C00235000 | 2022-09-27 12:23PM EDT | 235.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BDX221007C00237500 | 2022-09-28 3:09PM EDT | 237.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 60 | 12.50% |
| BDX221007C00240000 | 2022-09-28 3:28PM EDT | 240.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| BDX221007C00242500 | 2022-09-27 10:23AM EDT | 242.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 12.50% |
| BDX221007C00245000 | 2022-09-22 3:24PM EDT | 245.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| BDX221007C00247500 | 2022-09-20 1:31PM EDT | 247.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 95 | 25.00% |
| BDX221007C00250000 | 2022-09-21 1:59PM EDT | 250.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| BDX221007C00252500 | 2022-09-20 2:06PM EDT | 252.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 37 | 25.00% |
| BDX221007C00255000 | 2022-09-16 11:36AM EDT | 255.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| BDX221007C00260000 | 2022-09-19 10:06AM EDT | 260.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BDX221007C00270000 | 2022-09-16 10:24AM EDT | 270.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| BDX221007C00275000 | 2022-09-21 2:00PM EDT | 275.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BDX221007C00280000 | 2022-09-26 11:24AM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 71 | 50.00% |
| BDX221007C00290000 | 2022-08-31 11:46AM EDT | 290.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | - | 1 | 134.38% |
| BDX221007C00310000 | 2022-08-31 11:48AM EDT | 310.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 4 | 2 | 160.25% |
| BDX221007C00315000 | 2022-08-31 11:45AM EDT | 315.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 147.07% |
| BDX221007C00320000 | 2022-08-31 11:45AM EDT | 320.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 38 | 1 | 123.44% |
| BDX221007C00325000 | 2022-08-25 12:00PM EDT | 325.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 6 | 3 | 189.26% |
| BDX221007C00330000 | 2022-09-20 1:13PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221007P00165000 | 2022-09-21 12:14PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| BDX221007P00170000 | 2022-09-30 3:50PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BDX221007P00185000 | 2022-09-22 2:05PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| BDX221007P00190000 | 2022-08-26 10:09AM EDT | 190.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 2 | 19 | 104.83% |
| BDX221007P00195000 | 2022-09-29 12:56PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX221007P00200000 | 2022-09-26 9:30AM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BDX221007P00210000 | 2022-09-30 11:05AM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| BDX221007P00220000 | 2022-09-30 3:50PM EDT | 220.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 114 | 113 | 3.13% |
| BDX221007P00222500 | 2022-09-28 10:13AM EDT | 222.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| BDX221007P00225000 | 2022-09-30 3:21PM EDT | 225.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| BDX221007P00227500 | 2022-09-23 3:43PM EDT | 227.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| BDX221007P00230000 | 2022-09-30 12:23PM EDT | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| BDX221007P00232500 | 2022-09-27 12:24PM EDT | 232.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| BDX221007P00235000 | 2022-09-28 3:28PM EDT | 235.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| BDX221007P00237500 | 2022-09-22 3:22PM EDT | 237.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| BDX221007P00240000 | 2022-09-29 1:29PM EDT | 240.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| BDX221007P00242500 | 2022-09-22 3:15PM EDT | 242.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BDX221007P00245000 | 2022-09-22 1:44PM EDT | 245.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BDX221007P00250000 | 2022-09-28 3:28PM EDT | 250.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| BDX221007P00252500 | 2022-09-19 10:33AM EDT | 252.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BDX221007P00257500 | 2022-09-23 10:24AM EDT | 257.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
