Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:270.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221209C00270000 | 2022-11-21 9:59AM EST | 2022-12-09 | 0.48 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 42.73% |
| BDX221216C00270000 | 2022-12-02 2:09PM EST | 2022-12-16 | 0.10 | 0.05 | 0.35 | +0.05 | +100.00% | 1 | 135 | 23.93% |
| BDX230120C00270000 | 2022-12-02 2:49PM EST | 2023-01-20 | 1.30 | 1.00 | 1.70 | -0.04 | -2.99% | 19 | 884 | 19.60% |
| BDX230217C00270000 | 2022-12-02 11:43AM EST | 2023-02-17 | 3.70 | 3.60 | 4.50 | -0.30 | -7.50% | 1 | 66 | 23.51% |
| BDX230317C00270000 | 2022-12-01 10:30AM EST | 2023-03-17 | 5.70 | 4.90 | 6.10 | 0.00 | - | 49 | 205 | 23.51% |
| BDX230616C00270000 | 2022-12-01 1:57PM EST | 2023-06-16 | 11.20 | 9.50 | 12.30 | 0.00 | - | 56 | 545 | 26.15% |
| BDX240119C00270000 | 2022-11-07 12:03PM EST | 2024-01-19 | 12.00 | 22.20 | 25.00 | 0.00 | - | 2 | 297 | 30.00% |
| BDX250117C00270000 | 2022-11-08 11:45AM EST | 2025-01-17 | 22.90 | 32.50 | 37.50 | 0.00 | - | - | 1 | 30.37% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221216P00270000 | 2022-11-07 12:16PM EST | 2022-12-16 | 49.60 | 16.60 | 20.40 | 0.00 | - | 2 | 3 | 45.64% |
| BDX230120P00270000 | 2022-04-13 11:40AM EST | 2023-01-20 | 22.20 | 32.10 | 36.00 | 0.00 | - | 80 | 16 | 64.29% |
| BDX230616P00270000 | 2022-12-01 10:27AM EST | 2023-06-16 | 25.90 | 23.10 | 26.80 | +25.90 | - | - | 3 | 21.73% |
© 2022 Yahoo. All rights reserved.
