BDX - Becton, Dickinson and Company
NYSE - NYSE Delayed 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 | 366.55% |
| 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 | 395.58% |
| BDX230616C00170000 | 2023-04-05 1:56PM EDT | 170.00 | 84.00 | 82.10 | 86.70 | 0.00 | - | 3 | 2 | 235.89% |
| BDX230616C00175000 | 2021-10-28 3:44PM EDT | 175.00 | 67.75 | 73.30 | 76.50 | 0.00 | - | 1 | 0 | 124.61% |
| BDX230616C00180000 | 2023-01-03 4:50PM EDT | 180.00 | 79.56 | 69.40 | 72.80 | 0.00 | - | 1 | 1 | 153.03% |
| BDX230616C00190000 | 2022-03-30 11:34AM EDT | 190.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BDX230616C00200000 | 2023-06-07 2:32PM EDT | 200.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| BDX230616C00210000 | 2023-06-07 2:32PM EDT | 210.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BDX230616C00220000 | 2023-06-07 2:32PM EDT | 220.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BDX230616C00230000 | 2023-06-08 1:30PM EDT | 230.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BDX230616C00240000 | 2023-06-08 1:46PM EDT | 240.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| BDX230616C00250000 | 2023-06-08 3:56PM EDT | 250.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 248 | 549 | 0.39% |
| BDX230616C00260000 | 2023-06-08 2:09PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,191 | 6.25% |
| BDX230616C00270000 | 2023-06-07 11:27AM EDT | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 1,114 | 12.50% |
| BDX230616C00280000 | 2023-06-07 11:27AM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 329 | 12.50% |
| BDX230616C00290000 | 2023-06-02 3:56PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 25.00% |
| BDX230616C00300000 | 2023-05-04 10:21AM EDT | 300.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 267 | 53.71% |
| BDX230616C00310000 | 2023-04-20 12:56PM EDT | 310.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 17 | 82.13% |
| 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 | 50.00% |
| BDX230616C00340000 | 2023-03-08 10:51AM EDT | 340.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 124.37% |
| BDX230616C00350000 | 2022-07-06 3:54PM EDT | 350.00 | 2.20 | 1.25 | 3.50 | 0.00 | - | 1 | 57 | 159.67% |
| BDX230616C00360000 | 2023-05-03 1:02PM EDT | 360.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 97.27% |
| BDX230616C00370000 | 2022-02-11 10:37AM EDT | 370.00 | 5.00 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 195.75% |
| BDX230616C00380000 | 2023-05-03 1:02PM EDT | 380.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 109.77% |
| BDX230616C00390000 | 2022-07-07 1:06PM EDT | 390.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 4 | 1 | 197.71% |
| BDX230616C00400000 | 2023-05-03 1:01PM EDT | 400.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 378 | 121.09% |
| BDX230616C00410000 | 2022-09-16 9:30AM EDT | 410.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 6 | 570 | 185.01% |
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 | 259.77% |
| BDX230616P00115000 | 2023-01-24 4:33PM EDT | 115.00 | 0.13 | 0.00 | 1.60 | 0.00 | - | 1 | 12 | 278.32% |
| BDX230616P00120000 | 2022-06-30 2:58PM EDT | 120.00 | 0.45 | 0.00 | 3.20 | 0.00 | - | 18 | 8 | 301.37% |
| 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 | 193.55% |
| 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 | 159.38% |
| 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 | 115.63% |
| BDX230616P00165000 | 2023-04-27 3:21PM EDT | 165.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 67 | 820 | 140.92% |
| BDX230616P00170000 | 2023-04-21 3:26PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 43 | 47 | 131.93% |
| BDX230616P00175000 | 2022-11-07 2:51PM EDT | 175.00 | 4.50 | 1.50 | 2.05 | 0.00 | - | 2 | 8 | 167.68% |
| BDX230616P00180000 | 2023-05-15 12:01PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| BDX230616P00185000 | 2023-05-22 3:51PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| BDX230616P00190000 | 2023-06-01 11:18AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 50.00% |
| BDX230616P00195000 | 2023-06-08 11:42AM EDT | 195.00 | 0.05 | 0.60 | 0.00 | 0.00 | - | 10 | 47 | 86.91% |
| BDX230616P00200000 | 2023-06-01 11:31AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| BDX230616P00210000 | 2023-05-31 10:19AM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 25.00% |
| BDX230616P00220000 | 2023-06-06 12:04PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 25.00% |
| BDX230616P00230000 | 2023-06-08 11:26AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 12.50% |
| BDX230616P00240000 | 2023-06-08 11:26AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 6.25% |
| BDX230616P00250000 | 2023-06-08 3:59PM EDT | 250.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 166 | 0.00% |
| BDX230616P00260000 | 2023-06-07 12:26PM EDT | 260.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 450 | 312 | 0.00% |
| BDX230616P00270000 | 2023-05-22 2:41PM EDT | 270.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BDX230616P00280000 | 2023-05-04 10:24AM EDT | 280.00 | 25.00 | 27.00 | 31.50 | 0.00 | - | 1 | 0 | 58.94% |
| BDX230616P00290000 | 2022-01-19 1:46PM EDT | 290.00 | 45.10 | 42.00 | 47.00 | 0.00 | - | 1 | 3 | 108.03% |
| BDX230616P00300000 | 2021-11-10 7:57AM EDT | 300.00 | 62.20 | 66.20 | 69.20 | 0.00 | - | 1 | 1 | 230.47% |
| BDX230616P00310000 | 2021-11-10 7:57AM EDT | 310.00 | 82.40 | 73.00 | 76.10 | 0.00 | - | - | 2 | 223.54% |
| BDX230616P00330000 | 2021-11-10 7:57AM EDT | 330.00 | 80.30 | 89.50 | 92.70 | 0.00 | - | - | 3 | 224.81% |
| BDX230616P00340000 | 2021-11-01 3:36PM EDT | 340.00 | 103.80 | 102.30 | 105.30 | 0.00 | - | 2 | 6 | 260.54% |
| BDX230616P00350000 | 2021-11-01 3:28PM EDT | 350.00 | 113.20 | 112.00 | 115.10 | 0.00 | - | 3 | 2 | 271.17% |
| BDX230616P00360000 | 2021-11-10 7:57AM EDT | 360.00 | 123.90 | 117.50 | 120.90 | 0.00 | - | 5 | 5 | 244.25% |
© 2023 Yahoo. All rights reserved.