Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616C00120000 | 2021-11-10 7:57AM EDT | 120.00 | 136.00 | 123.70 | 127.80 | 0.00 | - | 1 | 0 | 105.26% |
| BDX230616C00125000 | 2021-12-27 3:31PM EDT | 125.00 | 126.00 | 126.50 | 131.50 | 0.00 | - | 1 | 0 | 151.06% |
| BDX230616C00150000 | 2021-11-10 7:57AM EDT | 150.00 | 99.20 | 94.70 | 99.00 | 0.00 | - | 20 | 0 | 83.86% |
| BDX230616C00160000 | 2021-12-15 1:15PM EDT | 160.00 | 90.40 | 102.10 | 106.40 | 0.00 | - | 1 | 2 | 144.90% |
| BDX230616C00170000 | 2023-03-01 11:15AM EDT | 170.00 | 63.20 | 74.10 | 76.70 | 0.00 | - | 3 | 5 | 58.30% |
| BDX230616C00175000 | 2021-10-28 3:44PM EDT | 175.00 | 67.75 | 73.30 | 76.50 | 0.00 | - | 1 | 0 | 75.83% |
| BDX230616C00180000 | 2023-01-03 4:50PM EDT | 180.00 | 79.56 | 69.40 | 72.80 | 0.00 | - | 1 | 1 | 75.83% |
| BDX230616C00190000 | 2022-03-30 11:34AM EDT | 190.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BDX230616C00200000 | 2023-02-24 11:42AM EDT | 200.00 | 38.00 | 42.20 | 45.90 | 0.00 | - | 2 | 6 | 39.07% |
| BDX230616C00210000 | 2022-12-07 10:50AM EDT | 210.00 | 44.97 | 51.40 | 54.40 | 0.00 | - | 3 | 6 | 80.82% |
| BDX230616C00220000 | 2022-11-17 4:52PM EDT | 220.00 | 20.50 | 39.00 | 42.00 | 0.00 | - | 11 | 31 | 63.96% |
| BDX230616C00230000 | 2023-03-15 1:46PM EDT | 230.00 | 14.70 | 18.90 | 19.80 | 0.00 | - | 4 | 212 | 27.79% |
| BDX230616C00240000 | 2023-03-29 1:53PM EDT | 240.00 | 12.60 | 12.30 | 12.60 | +1.11 | +9.66% | 4 | 149 | 24.56% |
| BDX230616C00250000 | 2023-03-27 3:05PM EDT | 250.00 | 7.23 | 6.70 | 7.10 | 0.00 | - | 4 | 253 | 22.27% |
| BDX230616C00260000 | 2023-03-28 3:09PM EDT | 260.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 53 | 438 | 20.77% |
| BDX230616C00270000 | 2023-03-28 2:54PM EDT | 270.00 | 1.50 | 1.10 | 1.70 | 0.00 | - | 37 | 591 | 20.56% |
| BDX230616C00280000 | 2023-03-20 1:19PM EDT | 280.00 | 1.00 | 0.25 | 1.05 | 0.00 | - | 10 | 307 | 22.10% |
| BDX230616C00290000 | 2023-02-17 2:39PM EDT | 290.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 1 | 331 | 29.59% |
| BDX230616C00300000 | 2023-03-16 1:57PM EDT | 300.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 269 | 24.51% |
| BDX230616C00310000 | 2022-09-29 11:07AM EDT | 310.00 | 2.30 | 2.30 | 2.90 | 0.00 | - | 1 | 8 | 42.51% |
| BDX230616C00320000 | 2023-03-08 10:53AM EDT | 320.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 116 | 29.76% |
| BDX230616C00330000 | 2023-03-15 9:30AM EDT | 330.00 | 2.25 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 32.47% |
| BDX230616C00340000 | 2023-03-08 10:51AM EDT | 340.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 34.23% |
| BDX230616C00350000 | 2022-07-06 3:54PM EDT | 350.00 | 2.20 | 1.25 | 3.50 | 0.00 | - | 1 | 57 | 53.67% |
| BDX230616C00360000 | 2022-11-23 3:17PM EDT | 360.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | - | 0 | 55.10% |
| BDX230616C00370000 | 2022-02-11 10:37AM EDT | 370.00 | 5.00 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 65.25% |
| BDX230616C00380000 | 2022-07-05 3:47PM EDT | 380.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BDX230616C00390000 | 2022-07-07 1:06PM EDT | 390.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 4 | 1 | 65.61% |
| BDX230616C00400000 | 2022-07-11 1:12PM EDT | 400.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 8 | 379 | 68.16% |
| BDX230616C00410000 | 2022-09-16 9:30AM EDT | 410.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 6 | 570 | 61.23% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616P00110000 | 2023-02-14 1:10PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 80.03% |
| BDX230616P00115000 | 2023-01-24 4:33PM EDT | 115.00 | 0.13 | 0.00 | 1.60 | 0.00 | - | 1 | 12 | 85.69% |
| BDX230616P00120000 | 2022-06-30 2:58PM EDT | 120.00 | 0.45 | 0.00 | 3.20 | 0.00 | - | 18 | 8 | 92.77% |
| BDX230616P00125000 | 2022-03-28 3:13PM EDT | 125.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 25.00% |
| BDX230616P00130000 | 2022-03-29 3:41PM EDT | 130.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 25.00% |
| BDX230616P00135000 | 2023-01-27 4:59PM EDT | 135.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 40 | 59.08% |
| BDX230616P00140000 | 2022-07-18 2:02PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| BDX230616P00145000 | 2022-03-25 1:28PM EDT | 145.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 25.00% |
| BDX230616P00150000 | 2023-03-08 12:36PM EDT | 150.00 | 0.59 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 51.73% |
| BDX230616P00155000 | 2022-03-14 12:13AM EDT | 155.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| BDX230616P00160000 | 2023-03-21 10:20AM EDT | 160.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 1 | 488 | 47.31% |
| BDX230616P00165000 | 2023-03-01 11:48AM EDT | 165.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 701 | 41.75% |
| BDX230616P00170000 | 2023-03-21 3:14PM EDT | 170.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 1 | 46 | 43.97% |
| BDX230616P00175000 | 2022-11-07 2:51PM EDT | 175.00 | 4.50 | 1.50 | 2.05 | 0.00 | - | 2 | 8 | 50.13% |
| BDX230616P00180000 | 2023-03-10 2:51PM EDT | 180.00 | 1.00 | 0.05 | 0.95 | 0.00 | - | 1 | 30 | 40.41% |
| BDX230616P00185000 | 2022-11-17 12:01PM EDT | 185.00 | 5.50 | 1.80 | 2.40 | 0.00 | - | 12 | 10 | 46.95% |
| BDX230616P00190000 | 2023-01-11 4:13PM EDT | 190.00 | 1.10 | 0.70 | 2.75 | 0.00 | - | 1 | 26 | 45.20% |
| BDX230616P00195000 | 2023-02-14 1:10PM EDT | 195.00 | 1.74 | 0.60 | 2.55 | 0.00 | - | 2 | 47 | 40.70% |
| BDX230616P00200000 | 2023-03-06 2:18PM EDT | 200.00 | 1.50 | 0.70 | 1.65 | 0.00 | - | 1 | 83 | 32.80% |
| BDX230616P00210000 | 2023-03-13 3:14PM EDT | 210.00 | 4.10 | 1.55 | 1.75 | 0.00 | - | 5 | 75 | 26.95% |
| BDX230616P00220000 | 2023-03-27 1:13PM EDT | 220.00 | 3.05 | 1.30 | 2.80 | 0.00 | - | 1 | 282 | 24.37% |
| BDX230616P00230000 | 2023-03-28 3:00PM EDT | 230.00 | 5.20 | 4.20 | 4.60 | 0.00 | - | 94 | 325 | 22.05% |
| BDX230616P00240000 | 2023-03-29 2:24PM EDT | 240.00 | 7.30 | 7.00 | 7.70 | -1.10 | -13.10% | 5 | 114 | 20.17% |
| BDX230616P00250000 | 2023-03-28 2:58PM EDT | 250.00 | 13.40 | 11.30 | 12.60 | 0.00 | - | 47 | 63 | 18.71% |
| BDX230616P00260000 | 2023-03-29 12:56PM EDT | 260.00 | 18.00 | 16.80 | 20.30 | -1.75 | -8.86% | 1 | 9 | 20.04% |
| BDX230616P00270000 | 2023-02-08 11:43AM EDT | 270.00 | 21.30 | 36.60 | 40.10 | 0.00 | - | 1 | 1 | 50.68% |
| BDX230616P00280000 | 2022-02-03 12:33PM EDT | 280.00 | 36.00 | 31.00 | 35.50 | 0.00 | - | 2 | 2 | 0.00% |
| BDX230616P00290000 | 2022-01-19 1:46PM EDT | 290.00 | 45.10 | 42.00 | 47.00 | 0.00 | - | 1 | 3 | 0.00% |
| BDX230616P00300000 | 2021-11-10 7:57AM EDT | 300.00 | 62.20 | 66.20 | 69.20 | 0.00 | - | 1 | 1 | 62.02% |
| BDX230616P00310000 | 2021-11-10 7:57AM EDT | 310.00 | 82.40 | 73.00 | 76.10 | 0.00 | - | - | 2 | 58.04% |
| BDX230616P00330000 | 2021-11-10 7:57AM EDT | 330.00 | 80.30 | 89.50 | 92.70 | 0.00 | - | - | 3 | 54.54% |
| BDX230616P00340000 | 2021-11-01 3:36PM EDT | 340.00 | 103.80 | 102.30 | 105.30 | 0.00 | - | 2 | 6 | 67.83% |
| BDX230616P00350000 | 2021-11-01 3:28PM EDT | 350.00 | 113.20 | 112.00 | 115.10 | 0.00 | - | 3 | 2 | 70.58% |
| BDX230616P00360000 | 2021-11-10 7:57AM EDT | 360.00 | 123.90 | 117.50 | 120.90 | 0.00 | - | 5 | 5 | 55.32% |
© 2023 Yahoo. All rights reserved.
