Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230127C00237500 | 2023-01-19 11:48AM EST | 237.50 | 16.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BDX230127C00240000 | 2023-01-25 10:14AM EST | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230127C00250000 | 2023-01-25 9:50AM EST | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| BDX230127C00252500 | 2023-01-20 11:30AM EST | 252.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| BDX230127C00255000 | 2023-01-17 12:58PM EST | 255.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 12.50% |
| BDX230127C00257500 | 2023-01-26 10:55AM EST | 257.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| BDX230127C00260000 | 2023-01-23 2:35PM EST | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 25.00% |
| BDX230127C00262500 | 2023-01-26 10:06AM EST | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| BDX230127C00265000 | 2023-01-17 10:18AM EST | 265.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| BDX230127C00267500 | 2023-01-12 3:55PM EST | 267.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 36 | 25.00% |
| BDX230127C00270000 | 2023-01-26 2:54PM EST | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 25.00% |
| BDX230127C00285000 | 2023-01-26 2:54PM EST | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230127P00175000 | 2022-12-15 1:36PM EST | 175.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 391.41% |
| BDX230127P00180000 | 2022-12-15 1:36PM EST | 180.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 364.84% |
| BDX230127P00195000 | 2023-01-10 12:50PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| BDX230127P00200000 | 2022-12-15 1:33PM EST | 200.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | - | 0 | 263.67% |
| BDX230127P00210000 | 2023-01-20 2:55PM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 50.00% |
| BDX230127P00235000 | 2023-01-13 11:24AM EST | 235.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BDX230127P00237500 | 2023-01-20 3:19PM EST | 237.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| BDX230127P00240000 | 2023-01-25 11:11AM EST | 240.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| BDX230127P00245000 | 2023-01-26 12:36PM EST | 245.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| BDX230127P00247500 | 2023-01-20 12:57PM EST | 247.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| BDX230127P00250000 | 2023-01-24 12:04PM EST | 250.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| BDX230127P00252500 | 2023-01-25 11:17AM EST | 252.50 | 10.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX230127P00255000 | 2023-01-24 11:59AM EST | 255.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BDX230127P00257500 | 2023-01-24 3:35PM EST | 257.50 | 11.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX230127P00260000 | 2023-01-24 9:37AM EST | 260.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
