Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220527C00270000 | 2022-04-19 2:47PM EDT | 2022-05-27 | 5.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 47.10% |
| BDX220603C00270000 | 2022-05-06 11:11AM EDT | 2022-06-03 | 1.50 | 0.45 | 1.75 | 0.00 | - | 20 | 21 | 34.86% |
| BDX220610C00270000 | 2022-05-19 2:54PM EDT | 2022-06-10 | 1.40 | 0.60 | 2.05 | 0.00 | - | 1 | 8 | 28.55% |
| BDX220617C00270000 | 2022-05-24 10:52AM EDT | 2022-06-17 | 1.84 | 1.30 | 3.30 | -0.06 | -3.16% | 2 | 180 | 29.92% |
| BDX220624C00270000 | 2022-05-19 11:10AM EDT | 2022-06-24 | 1.70 | 2.25 | 3.40 | 0.00 | - | 1 | 2 | 26.72% |
| BDX220701C00270000 | 2022-05-17 10:34AM EDT | 2022-07-01 | 2.67 | 2.05 | 4.50 | 0.00 | - | - | 3 | 27.95% |
| BDX220916C00270000 | 2022-05-19 2:01PM EDT | 2022-09-16 | 7.00 | 8.20 | 10.20 | 0.00 | - | 7 | 11 | 26.58% |
| BDX221216C00270000 | 2022-05-05 11:45AM EDT | 2022-12-16 | 14.87 | 12.60 | 16.10 | 0.00 | - | 1 | 7 | 27.63% |
| BDX230120C00270000 | 2022-05-02 11:14AM EDT | 2023-01-20 | 12.60 | 14.10 | 16.90 | 0.00 | - | 5 | 7 | 26.51% |
| BDX230616C00270000 | 2022-05-05 2:27PM EDT | 2023-06-16 | 22.10 | 20.30 | 24.30 | 0.00 | - | 6 | 10 | 27.90% |
| BDX240119C00270000 | 2022-02-16 10:38AM EDT | 2024-01-19 | 38.40 | 28.10 | 31.50 | 0.00 | - | - | 16 | 27.78% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220617P00270000 | 2022-05-18 3:12PM EDT | 2022-06-17 | 14.90 | 13.90 | 16.60 | -5.30 | -26.24% | 3 | 92 | 33.24% |
| BDX220916P00270000 | 2022-04-12 2:20PM EDT | 2022-09-16 | 16.80 | 27.80 | 30.40 | 0.00 | - | 24 | 6 | 40.05% |
| BDX221216P00270000 | 2022-04-19 12:40PM EDT | 2022-12-16 | 24.50 | 28.50 | 32.50 | 0.00 | - | - | 2 | 32.67% |
| BDX230120P00270000 | 2022-04-13 12:40PM EDT | 2023-01-20 | 22.20 | 32.10 | 36.00 | 0.00 | - | 80 | 16 | 34.40% |
© 2022 Yahoo. All rights reserved.
