Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220527C00250000 | 2022-05-24 10:17AM EDT | 2022-05-27 | 7.90 | 6.00 | 9.70 | +3.10 | +64.58% | 1 | 4 | 56.01% |
| BDX220603C00250000 | 2022-05-19 12:53PM EDT | 2022-06-03 | 4.94 | 7.40 | 10.80 | 0.00 | - | 26 | 0 | 38.18% |
| BDX220610C00250000 | 2022-05-23 1:17PM EDT | 2022-06-10 | 10.00 | 8.00 | 12.10 | 0.00 | - | 26 | 1 | 35.79% |
| BDX220617C00250000 | 2022-05-20 3:46PM EDT | 2022-06-17 | 11.50 | 9.80 | 12.10 | +3.71 | +47.63% | 4 | 76 | 30.12% |
| BDX220701C00250000 | 2022-05-24 1:08PM EDT | 2022-07-01 | 11.90 | 10.80 | 14.00 | 0.00 | - | 26 | 1 | 30.10% |
| BDX220916C00250000 | 2022-03-10 12:19PM EDT | 2022-09-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BDX221216C00250000 | 2022-05-09 9:47AM EDT | 2022-12-16 | 22.00 | 23.00 | 26.10 | 0.00 | - | 1 | 0 | 29.21% |
| BDX230120C00250000 | 2022-05-16 1:43PM EDT | 2023-01-20 | 23.11 | 23.70 | 26.20 | 0.00 | - | 100 | 100 | 27.13% |
| BDX230616C00250000 | 2021-12-22 12:52PM EDT | 2023-06-16 | 27.67 | 35.50 | 40.00 | 0.00 | - | 1 | 40 | 34.82% |
| BDX240119C00250000 | 2022-03-24 12:21PM EDT | 2024-01-19 | 42.23 | 0.00 | 0.00 | 0.00 | - | 10 | 395 | 0.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220527P00250000 | 2022-05-12 11:04AM EDT | 2022-05-27 | 6.70 | 0.20 | 0.90 | 0.00 | - | 10 | 11 | 37.11% |
| BDX220603P00250000 | 2022-05-16 12:13AM EDT | 2022-06-03 | 5.20 | 0.05 | 2.85 | 0.00 | - | - | 2 | 34.83% |
| BDX220610P00250000 | 2022-05-19 2:54PM EDT | 2022-06-10 | 5.70 | 2.30 | 4.00 | 0.00 | - | 1 | 5 | 32.57% |
| BDX220617P00250000 | 2022-05-24 12:00PM EDT | 2022-06-17 | 4.30 | 3.70 | 4.80 | +0.90 | +26.47% | 1 | 46 | 30.75% |
| BDX220701P00250000 | 2022-05-20 2:43PM EDT | 2022-07-01 | 9.90 | 4.60 | 7.00 | 0.00 | - | 2 | 24 | 31.56% |
| BDX220715P00250000 | 2022-05-20 10:11AM EDT | 2022-07-15 | 9.00 | 6.40 | 7.50 | 0.00 | - | 4 | 3 | 28.34% |
| BDX220916P00250000 | 2022-05-13 9:54AM EDT | 2022-09-16 | 16.50 | 11.20 | 13.90 | 0.00 | - | 9 | 57 | 30.62% |
| BDX230120P00250000 | 2022-05-20 3:08PM EDT | 2023-01-20 | 21.50 | 16.10 | 17.90 | 0.00 | - | 4 | 165 | 26.10% |
| BDX230616P00250000 | 2022-03-15 2:15PM EDT | 2023-06-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.78% |
| BDX240119P00250000 | 2022-02-25 3:03PM EDT | 2024-01-19 | 23.60 | 21.50 | 26.50 | 0.00 | - | 1 | 2 | 23.18% |
© 2022 Yahoo. All rights reserved.
