Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:260.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220527C00260000 | 2022-05-23 9:30AM EDT | 2022-05-27 | 1.45 | 1.00 | 1.70 | +0.45 | +45.00% | 3 | 45 | 27.56% |
| BDX220603C00260000 | 2022-05-17 1:02PM EDT | 2022-06-03 | 2.76 | 1.55 | 3.80 | 0.00 | - | 1 | 2 | 29.85% |
| BDX220617C00260000 | 2022-05-20 12:49PM EDT | 2022-06-17 | 2.90 | 3.30 | 5.60 | 0.00 | - | 26 | 122 | 27.03% |
| BDX220624C00260000 | 2022-05-19 9:30AM EDT | 2022-06-24 | 4.00 | 4.90 | 5.90 | 0.00 | - | - | 1 | 24.99% |
| BDX220701C00260000 | 2022-05-16 3:00PM EDT | 2022-07-01 | 6.30 | 5.30 | 6.90 | 0.00 | - | - | 77 | 25.68% |
| BDX220715C00260000 | 2022-05-20 10:37AM EDT | 2022-07-15 | 6.00 | 6.80 | 7.80 | -0.14 | -2.28% | 5 | 3 | 24.41% |
| BDX220916C00260000 | 2022-05-17 9:39AM EDT | 2022-09-16 | 12.30 | 12.60 | 14.50 | 0.00 | - | 1 | 7 | 28.20% |
| BDX230120C00260000 | 2022-05-02 10:47AM EDT | 2023-01-20 | 17.90 | 17.60 | 21.40 | 0.00 | - | 4 | 9 | 27.84% |
| BDX230616C00260000 | 2022-04-22 10:28AM EDT | 2023-06-16 | 27.66 | 22.20 | 25.80 | 0.00 | - | 3 | 3 | 26.15% |
| BDX240119C00260000 | 2022-03-11 1:48PM EDT | 2024-01-19 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.39% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220527P00260000 | 2022-05-20 2:30PM EDT | 2022-05-27 | 12.20 | 4.00 | 8.00 | 0.00 | - | 4 | 6 | 48.05% |
| BDX220617P00260000 | 2022-05-17 10:22AM EDT | 2022-06-17 | 10.25 | 9.20 | 11.30 | 0.00 | - | 1 | 37 | 33.39% |
| BDX220916P00260000 | 2022-05-18 3:00PM EDT | 2022-09-16 | 19.54 | 15.80 | 18.50 | 0.00 | - | 4 | 45 | 28.23% |
| BDX230120P00260000 | 2022-05-04 11:15AM EDT | 2023-01-20 | 26.91 | 21.70 | 24.80 | 0.00 | - | 1 | 32 | 27.16% |
| BDX230616P00260000 | 2021-11-10 7:57AM EDT | 2023-06-16 | 36.50 | 37.60 | 40.20 | 0.00 | - | 1 | 9 | 36.10% |
© 2022 Yahoo. All rights reserved.
