Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221216C00200000 | 2022-11-25 12:55PM EST | 2022-12-16 | 38.50 | 36.10 | 39.50 | 0.00 | - | 1 | 2 | 68.51% |
| BDX230120C00200000 | 2022-11-23 10:25AM EST | 2023-01-20 | 37.00 | 37.60 | 39.60 | 0.00 | - | 5 | 14 | 40.48% |
| BDX230616C00200000 | 2022-04-27 12:21PM EST | 2023-06-16 | 65.50 | 62.60 | 67.00 | 0.00 | - | 10 | 2 | 68.41% |
| BDX240119C00200000 | 2022-10-27 8:32AM EST | 2024-01-19 | 51.75 | 53.50 | 56.10 | 0.00 | - | 1 | 21 | 37.03% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221202P00200000 | 2022-11-25 10:04AM EST | 2022-12-02 | 0.14 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 93.75% |
| BDX221209P00200000 | 2022-11-21 9:59AM EST | 2022-12-09 | 0.94 | 0.00 | 0.30 | 0.00 | - | 11 | 25 | 54.93% |
| BDX221216P00200000 | 2022-11-25 10:11AM EST | 2022-12-16 | 0.21 | 0.00 | 0.45 | 0.00 | - | 1 | 627 | 46.39% |
| BDX221223P00200000 | 2022-11-16 9:30AM EST | 2022-12-23 | 1.30 | 0.15 | 1.10 | 0.00 | - | - | 1 | 48.15% |
| BDX221230P00200000 | 2022-11-15 1:32PM EST | 2022-12-30 | 1.80 | 0.30 | 0.85 | 0.00 | - | 2 | 3 | 39.94% |
| BDX230120P00200000 | 2022-11-22 3:20PM EST | 2023-01-20 | 1.15 | 0.75 | 1.00 | 0.00 | - | 180 | 304 | 32.29% |
| BDX230317P00200000 | 2022-11-25 9:30AM EST | 2023-03-17 | 2.60 | 2.70 | 3.20 | 0.00 | - | 3 | 59 | 31.67% |
| BDX230616P00200000 | 2022-11-23 3:35PM EST | 2023-06-16 | 5.40 | 5.30 | 6.10 | 0.00 | - | 3 | 79 | 30.01% |
| BDX240119P00200000 | 2022-11-23 12:00PM EST | 2024-01-19 | 10.50 | 9.60 | 11.30 | 0.00 | - | 1 | 3 | 27.83% |
| BDX250117P00200000 | 2022-11-07 10:51AM EST | 2025-01-17 | 19.50 | 12.00 | 17.00 | 0.00 | - | 1 | 3 | 25.53% |
© 2022 Yahoo. All rights reserved.
