Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221209C00240000 | 2022-12-02 9:50AM EST | 2022-12-09 | 9.30 | 10.10 | 13.20 | -4.70 | -33.57% | 2 | 18 | 36.35% |
| BDX221216C00240000 | 2022-12-02 11:15AM EST | 2022-12-16 | 9.59 | 10.50 | 13.30 | -2.31 | -19.41% | 2 | 328 | 25.64% |
| BDX221223C00240000 | 2022-11-30 1:30PM EST | 2022-12-23 | 6.40 | 11.10 | 14.90 | 0.00 | - | 1 | 0 | 30.66% |
| BDX230120C00240000 | 2022-12-02 12:09PM EST | 2023-01-20 | 14.27 | 15.60 | 16.80 | -0.91 | -5.99% | 1 | 150 | 26.21% |
| BDX230217C00240000 | 2022-11-30 1:30PM EST | 2023-02-17 | 13.45 | 18.60 | 19.90 | +13.45 | - | - | 3 | 28.50% |
| BDX230317C00240000 | 2022-11-25 10:54AM EST | 2023-03-17 | 12.80 | 20.70 | 21.80 | 0.00 | - | 3 | 1,109 | 28.24% |
| BDX230616C00240000 | 2022-11-30 12:51PM EST | 2023-06-16 | 20.70 | 26.90 | 29.60 | 0.00 | - | 1 | 75 | 31.94% |
| BDX240119C00240000 | 2022-11-28 3:01PM EST | 2024-01-19 | 28.50 | 37.50 | 40.50 | 0.00 | - | 3 | 26 | 32.69% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221209P00240000 | 2022-11-30 10:46AM EST | 2022-12-09 | 3.30 | 0.00 | 0.50 | +3.30 | - | - | 1 | 31.37% |
| BDX221216P00240000 | 2022-12-02 1:11PM EST | 2022-12-16 | 1.25 | 0.70 | 1.10 | -5.16 | -80.50% | 5 | 77 | 27.26% |
| BDX230106P00240000 | 2022-11-29 2:09PM EST | 2023-01-06 | 6.28 | 1.90 | 3.00 | +6.28 | - | - | 1 | 25.53% |
| BDX230120P00240000 | 2022-12-01 10:00AM EST | 2023-01-20 | 3.10 | 3.00 | 3.50 | 0.00 | - | 18 | 96 | 23.19% |
| BDX230217P00240000 | 2022-12-02 12:35PM EST | 2023-02-17 | 6.70 | 5.30 | 6.40 | +6.70 | - | 1 | 3 | 25.79% |
| BDX230317P00240000 | 2022-12-01 3:15PM EST | 2023-03-17 | 8.17 | 6.70 | 8.00 | 0.00 | - | 62 | 1,963 | 25.36% |
| BDX230616P00240000 | 2022-12-01 10:36AM EST | 2023-06-16 | 11.20 | 10.70 | 14.00 | 0.00 | - | 47 | 71 | 27.32% |
| BDX240119P00240000 | 2022-11-25 12:35PM EST | 2024-01-19 | 23.30 | 17.30 | 19.90 | 0.00 | - | 1 | 231 | 24.64% |
| BDX250117P00240000 | 2022-09-26 8:32AM EST | 2025-01-17 | 32.48 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.78% |
© 2022 Yahoo. All rights reserved.
