Becton, Dickinson and Company (BDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230915C00220000 | 2023-01-25 1:26PM EDT | 220.00 | 36.90 | 27.90 | 30.60 | 0.00 | - | - | 4 | 23.34% |
| BDX230915C00230000 | 2023-03-16 11:55AM EDT | 230.00 | 21.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX230915C00240000 | 2023-03-28 1:58PM EDT | 240.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BDX230915C00250000 | 2023-03-30 11:45AM EDT | 250.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| BDX230915C00260000 | 2023-03-27 3:02PM EDT | 260.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BDX230915C00270000 | 2023-03-27 12:21PM EDT | 270.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BDX230915C00280000 | 2023-03-28 12:23PM EDT | 280.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX230915C00290000 | 2023-03-27 3:18PM EDT | 290.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX230915C00300000 | 2023-03-20 9:41AM EDT | 300.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX230915C00330000 | 2023-03-01 12:53PM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BDX230915C00340000 | 2023-01-25 10:57AM EDT | 340.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 1 | 33.58% |
| BDX230915C00360000 | 2023-01-31 10:45AM EDT | 360.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 37.38% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230915P00180000 | 2023-03-16 1:51PM EDT | 180.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BDX230915P00185000 | 2023-03-01 10:31AM EDT | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BDX230915P00190000 | 2023-02-23 12:20PM EDT | 190.00 | 2.65 | 1.90 | 3.50 | 0.00 | - | 3 | 11 | 34.32% |
| BDX230915P00195000 | 2023-02-21 10:53AM EDT | 195.00 | 3.20 | 2.00 | 2.85 | 0.00 | - | 2 | 6 | 29.77% |
| BDX230915P00200000 | 2023-03-13 9:42AM EDT | 200.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX230915P00210000 | 2023-03-21 10:20AM EDT | 210.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX230915P00220000 | 2023-03-27 1:13PM EDT | 220.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX230915P00230000 | 2023-03-23 12:50PM EDT | 230.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BDX230915P00240000 | 2023-03-27 1:13PM EDT | 240.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BDX230915P00250000 | 2023-03-07 11:42AM EDT | 250.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
