Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220701C00235000 | 2022-05-31 9:51AM EDT | 235.00 | 18.45 | 11.40 | 15.40 | 0.00 | - | - | 1 | 62.31% |
| BDX220701C00240000 | 2022-06-23 11:23AM EDT | 240.00 | 3.78 | 6.00 | 10.00 | 0.00 | - | - | 6 | 93.90% |
| BDX220701C00242500 | 2022-06-29 11:14AM EDT | 242.50 | 6.75 | 3.70 | 7.80 | 0.00 | - | 1 | 2 | 84.52% |
| BDX220701C00245000 | 2022-06-28 1:37PM EDT | 245.00 | 3.90 | 1.40 | 4.80 | 0.00 | - | 1 | 3 | 56.10% |
| BDX220701C00247500 | 2022-07-01 9:30AM EDT | 247.50 | 1.35 | 0.40 | 3.90 | -1.40 | -50.91% | 1 | 6 | 67.87% |
| BDX220701C00250000 | 2022-06-30 3:55PM EDT | 250.00 | 0.90 | 0.15 | 4.40 | 0.00 | - | 119 | 99 | 59.03% |
| BDX220701C00252500 | 2022-06-29 2:03PM EDT | 252.50 | 1.50 | 0.05 | 0.85 | 0.00 | - | 1 | 3 | 45.90% |
| BDX220701C00255000 | 2022-06-30 3:25PM EDT | 255.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | 2 | 48 | 62.35% |
| BDX220701C00257500 | 2022-06-29 2:43PM EDT | 257.50 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 61.72% |
| BDX220701C00260000 | 2022-06-28 10:03AM EDT | 260.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 5 | 11 | 83.40% |
| BDX220701C00262500 | 2022-06-14 11:06AM EDT | 262.50 | 0.75 | 0.00 | 1.55 | 0.00 | - | - | 31 | 92.92% |
| BDX220701C00265000 | 2022-06-29 10:01AM EDT | 265.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 53 | 103.66% |
| BDX220701C00270000 | 2022-06-07 9:31AM EDT | 270.00 | 1.65 | 0.00 | 1.55 | 0.00 | - | 3 | 7 | 124.02% |
| BDX220701C00280000 | 2022-05-24 9:47AM EDT | 280.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | - | 12 | 175.39% |
| BDX220701C00300000 | 2022-06-22 2:45PM EDT | 300.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 206.54% |
| BDX220701C00325000 | 2022-06-22 2:45PM EDT | 325.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 274.02% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220701P00210000 | 2022-06-21 1:19PM EDT | 210.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | - | 1 | 253.71% |
| BDX220701P00212500 | 2022-06-16 1:44PM EDT | 212.50 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 267.19% |
| BDX220701P00215000 | 2022-06-14 3:59PM EDT | 215.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 252.78% |
| BDX220701P00225000 | 2022-06-21 3:42PM EDT | 225.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 36 | 38 | 194.92% |
| BDX220701P00227500 | 2022-06-22 9:30AM EDT | 227.50 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 180.27% |
| BDX220701P00230000 | 2022-06-24 10:55AM EDT | 230.00 | 0.76 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 165.53% |
| BDX220701P00232500 | 2022-06-24 11:41AM EDT | 232.50 | 0.35 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 151.95% |
| BDX220701P00235000 | 2022-06-29 3:50PM EDT | 235.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 104.69% |
| BDX220701P00237500 | 2022-06-29 3:50PM EDT | 237.50 | 0.25 | 0.00 | 3.50 | 0.00 | - | 2 | 3 | 109.38% |
| BDX220701P00240000 | 2022-06-30 2:42PM EDT | 240.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 5 | 8 | 77.59% |
| BDX220701P00242500 | 2022-06-30 10:34AM EDT | 242.50 | 0.90 | 0.00 | 2.25 | 0.00 | - | 15 | 16 | 62.74% |
| BDX220701P00245000 | 2022-06-29 9:32AM EDT | 245.00 | 3.00 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 72.90% |
| BDX220701P00250000 | 2022-06-29 1:16PM EDT | 250.00 | 2.55 | 1.10 | 4.50 | 0.00 | - | 1 | 25 | 68.36% |
| BDX220701P00252500 | 2022-06-24 1:39PM EDT | 252.50 | 4.00 | 3.00 | 7.00 | 0.00 | - | 3 | 3 | 87.30% |
| BDX220701P00255000 | 2022-06-29 12:23PM EDT | 255.00 | 6.40 | 5.30 | 9.70 | 0.00 | - | 1 | 0 | 56.84% |
© 2022 Yahoo. All rights reserved.
