Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221216C00210000 | 2022-11-30 2:33PM EST | 2022-12-16 | 36.08 | 40.70 | 43.80 | 0.00 | - | 3 | 6 | 74.12% |
| BDX230120C00210000 | 2022-11-10 9:56AM EST | 2023-01-20 | 19.00 | 40.90 | 44.70 | 0.00 | - | 1 | 17 | 44.30% |
| BDX230317C00210000 | 2022-12-01 11:32AM EST | 2023-03-17 | 44.43 | 43.60 | 46.80 | 0.00 | - | 1 | 1 | 37.36% |
| BDX230616C00210000 | 2022-11-30 2:33PM EST | 2023-06-16 | 44.63 | 48.30 | 51.90 | 0.00 | - | 3 | 3 | 37.67% |
| BDX240119C00210000 | 2022-11-14 3:31PM EST | 2024-01-19 | 38.50 | 56.00 | 60.40 | 0.00 | - | 7 | 26 | 36.26% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221209P00210000 | 2022-12-01 11:56AM EST | 2022-12-09 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 81.30% |
| BDX221216P00210000 | 2022-12-01 3:49PM EST | 2022-12-16 | 0.20 | 0.00 | 0.65 | 0.00 | - | 549 | 1,044 | 53.81% |
| BDX221223P00210000 | 2022-11-30 1:31PM EST | 2022-12-23 | 1.31 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 53.05% |
| BDX221230P00210000 | 2022-11-28 9:30AM EST | 2022-12-30 | 0.95 | 0.00 | 1.75 | 0.00 | - | 1 | 54 | 54.42% |
| BDX230120P00210000 | 2022-12-02 2:06PM EST | 2023-01-20 | 0.60 | 0.25 | 0.65 | +0.02 | +3.45% | 1 | 731 | 32.07% |
| BDX230217P00210000 | 2022-11-30 12:44PM EST | 2023-02-17 | 2.70 | 1.20 | 1.85 | +2.70 | - | - | 4 | 32.95% |
| BDX230317P00210000 | 2022-12-01 2:34PM EST | 2023-03-17 | 2.45 | 1.80 | 2.65 | 0.00 | - | 5 | 18 | 31.37% |
| BDX230616P00210000 | 2022-12-02 10:24AM EST | 2023-06-16 | 5.30 | 3.30 | 6.00 | -2.10 | -28.38% | 2 | 36 | 30.75% |
| BDX240119P00210000 | 2022-11-23 12:00PM EST | 2024-01-19 | 13.10 | 8.70 | 11.40 | 0.00 | - | 1 | 227 | 28.32% |
© 2022 Yahoo. All rights reserved.
