Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:230.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230324C00230000 | 2023-03-17 12:39PM EDT | 2023-03-24 | 8.35 | 7.80 | 10.50 | 0.00 | - | 18 | 18 | 65.06% |
| BDX230406C00230000 | 2023-03-07 4:58PM EDT | 2023-04-06 | 8.92 | 10.00 | 12.80 | 0.00 | - | 2 | 2 | 38.59% |
| BDX230421C00230000 | 2023-03-22 2:00PM EDT | 2023-04-21 | 14.80 | 10.40 | 13.60 | 0.00 | - | 1 | 14 | 30.62% |
| BDX230616C00230000 | 2023-03-15 1:46PM EDT | 2023-06-16 | 14.70 | 15.60 | 18.70 | 0.00 | - | 4 | 212 | 30.02% |
| BDX230915C00230000 | 2023-03-16 11:55AM EDT | 2023-09-15 | 21.34 | 21.30 | 24.00 | 0.00 | - | - | 1 | 29.30% |
| BDX240119C00230000 | 2023-03-15 2:31PM EDT | 2024-01-19 | 26.50 | 27.50 | 29.80 | 0.00 | - | 18 | 63 | 29.34% |
| BDX250117C00230000 | 2022-12-07 10:30AM EDT | 2025-01-17 | 51.48 | 56.10 | 60.50 | 0.00 | - | - | 4 | 44.77% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230324P00230000 | 2023-03-21 1:24PM EDT | 2023-03-24 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 52.49% |
| BDX230331P00230000 | 2023-02-23 11:46AM EDT | 2023-03-31 | 2.50 | 0.25 | 2.75 | 0.00 | - | 2 | 3 | 42.90% |
| BDX230406P00230000 | 2023-03-10 1:40PM EDT | 2023-04-06 | 7.00 | 0.40 | 3.20 | 0.00 | - | 5 | 5 | 36.00% |
| BDX230421P00230000 | 2023-03-20 9:30AM EDT | 2023-04-21 | 3.60 | 1.50 | 3.70 | 0.00 | - | 1 | 61 | 27.59% |
| BDX230428P00230000 | 2023-03-10 10:58AM EDT | 2023-04-28 | 6.65 | 1.35 | 4.90 | 0.00 | - | - | 1 | 29.32% |
| BDX230519P00230000 | 2023-03-23 9:39AM EDT | 2023-05-19 | 4.82 | 4.30 | 6.60 | +0.02 | +0.42% | 2 | 32 | 28.32% |
| BDX230616P00230000 | 2023-03-15 1:41PM EDT | 2023-06-16 | 9.20 | 4.30 | 8.00 | 0.00 | - | 4 | 307 | 26.51% |
| BDX230915P00230000 | 2023-03-22 2:46PM EDT | 2023-09-15 | 8.20 | 8.10 | 11.50 | 0.00 | - | 69 | 102 | 24.07% |
| BDX240119P00230000 | 2023-03-06 3:56PM EDT | 2024-01-19 | 13.40 | 11.50 | 15.00 | 0.00 | - | 21 | 152 | 22.62% |
© 2023 Yahoo. All rights reserved.
