Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:250.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221209C00250000 | 2022-12-02 3:52PM EST | 2022-12-09 | 3.30 | 3.30 | 3.80 | -0.07 | -2.08% | 6 | 15 | 18.89% |
| BDX221216C00250000 | 2022-12-02 12:24PM EST | 2022-12-16 | 3.60 | 4.70 | 5.10 | -1.10 | -23.40% | 6 | 120 | 20.04% |
| BDX221223C00250000 | 2022-11-21 11:31AM EST | 2022-12-23 | 1.70 | 5.20 | 6.40 | 0.00 | - | - | 9 | 21.84% |
| BDX221230C00250000 | 2022-12-02 1:43PM EST | 2022-12-30 | 5.60 | 6.00 | 7.10 | +5.60 | - | 2 | 2 | 21.40% |
| BDX230106C00250000 | 2022-12-02 3:47PM EST | 2023-01-06 | 7.38 | 6.90 | 8.60 | +7.38 | - | 3 | 0 | 24.03% |
| BDX230120C00250000 | 2022-12-02 3:18PM EST | 2023-01-20 | 9.00 | 8.80 | 9.30 | +0.42 | +4.90% | 46 | 992 | 22.16% |
| BDX230217C00250000 | 2022-12-01 1:15PM EST | 2023-02-17 | 12.45 | 12.20 | 13.40 | 0.00 | - | 41 | 46 | 26.63% |
| BDX230317C00250000 | 2022-12-01 1:57PM EST | 2023-03-17 | 14.05 | 14.30 | 15.50 | 0.00 | - | 9 | 143 | 26.71% |
| BDX230616C00250000 | 2022-11-29 9:35AM EST | 2023-06-16 | 13.79 | 20.10 | 22.60 | 0.00 | - | 1 | 76 | 29.25% |
| BDX240119C00250000 | 2022-11-29 1:36PM EST | 2024-01-19 | 25.00 | 31.90 | 35.00 | 0.00 | - | 44 | 257 | 31.88% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221209P00250000 | 2022-12-02 3:02PM EST | 2022-12-09 | 2.15 | 1.25 | 2.15 | +2.15 | - | 2 | 30 | 24.90% |
| BDX221216P00250000 | 2022-12-02 2:26PM EST | 2022-12-16 | 3.74 | 2.75 | 3.40 | -0.36 | -8.78% | 13 | 72 | 23.74% |
| BDX221223P00250000 | 2022-12-02 3:03PM EST | 2022-12-23 | 4.28 | 3.50 | 5.30 | +4.28 | - | 3 | 0 | 27.37% |
| BDX230120P00250000 | 2022-12-02 2:45PM EST | 2023-01-20 | 7.00 | 5.90 | 6.60 | -0.23 | -3.18% | 20 | 207 | 21.28% |
| BDX230217P00250000 | 2022-11-30 3:33PM EST | 2023-02-17 | 11.55 | 8.90 | 9.50 | +11.55 | - | - | 2 | 23.30% |
| BDX230317P00250000 | 2022-12-01 10:29AM EST | 2023-03-17 | 11.20 | 10.50 | 11.40 | 0.00 | - | 61 | 50 | 23.49% |
| BDX230616P00250000 | 2022-12-01 3:56PM EST | 2023-06-16 | 15.90 | 14.10 | 17.50 | 0.00 | - | 71 | 78 | 25.53% |
| BDX240119P00250000 | 2022-11-29 11:59AM EST | 2024-01-19 | 28.10 | 20.50 | 23.80 | 0.00 | - | 2 | 34 | 23.53% |
| BDX250117P00250000 | 2022-09-26 8:32AM EST | 2025-01-17 | 37.65 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.20% |
© 2022 Yahoo. All rights reserved.
