Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220527C00240000 | 2022-05-02 3:58PM EDT | 2022-05-27 | 11.50 | 15.50 | 19.80 | 0.00 | - | 1 | 1 | 92.58% |
| BDX220617C00240000 | 2022-05-13 9:30AM EDT | 2022-06-17 | 15.10 | 17.90 | 20.00 | 0.00 | - | 1 | 1 | 33.83% |
| BDX230120C00240000 | 2022-04-28 11:01AM EDT | 2023-01-20 | 28.50 | 29.50 | 33.40 | 0.00 | - | 5 | 5 | 29.41% |
| BDX230616C00240000 | 2022-01-27 1:38PM EDT | 2023-06-16 | 39.40 | 46.60 | 50.80 | 0.00 | - | 120 | 132 | 40.86% |
| BDX240119C00240000 | 2022-03-21 1:13PM EDT | 2024-01-19 | 51.19 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220527P00240000 | 2022-05-24 3:59PM EDT | 2022-05-27 | 0.10 | 0.10 | 0.30 | -1.10 | -91.67% | 2 | 13 | 50.20% |
| BDX220603P00240000 | 2022-05-24 3:36PM EDT | 2022-06-03 | 0.70 | 0.55 | 0.75 | +0.15 | +27.27% | 25 | 11 | 34.50% |
| BDX220617P00240000 | 2022-05-24 11:49AM EDT | 2022-06-17 | 1.90 | 0.90 | 2.15 | -0.05 | -2.56% | 150 | 117 | 31.60% |
| BDX220701P00240000 | 2022-05-20 2:32PM EDT | 2022-07-01 | 6.10 | 2.15 | 3.50 | 0.00 | - | 1 | 1 | 30.84% |
| BDX220715P00240000 | 2022-05-24 12:33PM EDT | 2022-07-15 | 4.70 | 3.80 | 5.70 | -2.70 | -36.49% | 200 | 3 | 33.52% |
| BDX220916P00240000 | 2022-05-23 10:23AM EDT | 2022-09-16 | 9.50 | 7.40 | 8.90 | 0.00 | - | 6 | 60 | 29.04% |
| BDX221216P00240000 | 2022-04-18 3:59PM EDT | 2022-12-16 | 12.10 | 14.40 | 15.60 | 0.00 | - | - | 1 | 31.34% |
| BDX230120P00240000 | 2022-05-20 3:13PM EDT | 2023-01-20 | 17.10 | 12.00 | 14.20 | 0.00 | - | 4 | 21 | 27.14% |
| BDX230616P00240000 | 2022-02-08 4:16PM EDT | 2023-06-16 | 15.58 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 30.40% |
| BDX240119P00240000 | 2022-02-22 12:17PM EDT | 2024-01-19 | 22.40 | 18.80 | 23.10 | 0.00 | - | 10 | 10 | 24.43% |
© 2022 Yahoo. All rights reserved.
