Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:200.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220819C00200000 | 2022-08-17 2:00PM EDT | 2022-08-19 | 65.10 | 61.60 | 66.00 | 0.00 | - | 1 | 1 | 403.71% |
| BDX220916C00200000 | 2022-05-24 1:59PM EDT | 2022-09-16 | 59.00 | 42.90 | 47.40 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230120C00200000 | 2022-07-01 1:38PM EDT | 2023-01-20 | 55.04 | 47.80 | 50.40 | 0.00 | - | 10 | 13 | 0.00% |
| BDX230616C00200000 | 2022-04-27 1:21PM EDT | 2023-06-16 | 65.50 | 62.60 | 67.00 | 0.00 | - | 10 | 2 | 25.81% |
| BDX240119C00200000 | 2022-06-07 2:52PM EDT | 2024-01-19 | 69.45 | 60.00 | 63.90 | 0.00 | - | 20 | 21 | 8.50% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220819P00200000 | 2022-07-28 2:17PM EDT | 2022-08-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| BDX220826P00200000 | 2022-08-11 10:57AM EDT | 2022-08-26 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 98.73% |
| BDX220909P00200000 | 2022-07-29 3:55PM EDT | 2022-09-09 | 0.73 | 0.00 | 2.20 | 0.00 | - | 137 | 5 | 73.27% |
| BDX220916P00200000 | 2022-08-12 9:31AM EDT | 2022-09-16 | 0.35 | 0.10 | 0.85 | 0.00 | - | 2 | 12 | 54.05% |
| BDX221216P00200000 | 2022-08-08 10:19AM EDT | 2022-12-16 | 1.50 | 1.00 | 1.95 | 0.00 | - | 1 | 57 | 35.94% |
| BDX230120P00200000 | 2022-08-10 9:59AM EDT | 2023-01-20 | 1.90 | 1.45 | 2.75 | 0.00 | - | 10 | 31 | 34.69% |
| BDX230317P00200000 | 2022-08-11 2:20PM EDT | 2023-03-17 | 3.06 | 1.60 | 4.30 | 0.00 | - | - | 1 | 34.05% |
| BDX230616P00200000 | 2022-08-17 11:38AM EDT | 2023-06-16 | 4.30 | 3.00 | 4.60 | 0.00 | - | 1 | 4 | 29.10% |
| BDX240119P00200000 | 2022-03-08 1:06PM EDT | 2024-01-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
© 2022 Yahoo. All rights reserved.
