Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230217C00220000 | 2023-01-27 3:50PM EST | 2023-02-17 | 32.60 | 29.00 | 33.30 | 0.00 | - | 1 | 1 | 62.87% |
| BDX230317C00220000 | 2023-01-27 3:50PM EST | 2023-03-17 | 34.60 | 29.60 | 34.10 | 0.00 | - | 1 | 114 | 42.88% |
| BDX230616C00220000 | 2022-11-17 3:52PM EST | 2023-06-16 | 20.50 | 39.00 | 42.00 | 0.00 | - | 11 | 31 | 41.91% |
| BDX230915C00220000 | 2023-01-25 12:26PM EST | 2023-09-15 | 36.90 | 40.20 | 42.90 | 0.00 | - | - | 4 | 33.86% |
| BDX240119C00220000 | 2022-11-30 1:38PM EST | 2024-01-19 | 45.20 | 50.00 | 55.00 | 0.00 | - | 1 | 6 | 41.53% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230203P00220000 | 2023-01-30 3:42PM EST | 2023-02-03 | 0.25 | 0.25 | 0.75 | 0.00 | - | 13 | 66 | 78.86% |
| BDX230217P00220000 | 2023-01-25 10:00AM EST | 2023-02-17 | 1.06 | 0.40 | 1.30 | 0.00 | - | 3 | 301 | 47.10% |
| BDX230224P00220000 | 2023-01-24 3:40PM EST | 2023-02-24 | 1.00 | 0.50 | 1.05 | 0.00 | - | - | 1 | 37.70% |
| BDX230317P00220000 | 2023-01-30 10:00AM EST | 2023-03-17 | 0.90 | 1.05 | 1.40 | -0.45 | -33.33% | 10 | 265 | 30.09% |
| BDX230616P00220000 | 2023-01-27 3:31PM EST | 2023-06-16 | 3.30 | 3.80 | 4.10 | 0.00 | - | 1 | 252 | 25.18% |
| BDX230915P00220000 | 2023-01-26 10:37AM EST | 2023-09-15 | 6.80 | 5.90 | 6.50 | 0.00 | - | - | 40 | 23.84% |
| BDX240119P00220000 | 2023-01-30 2:26PM EST | 2024-01-19 | 8.70 | 8.40 | 10.20 | -1.30 | -13.00% | 2 | 1,244 | 24.00% |
| BDX250117P00220000 | 2023-01-27 3:50PM EST | 2025-01-17 | 14.20 | 11.10 | 14.90 | 0.00 | - | 60 | 122 | 20.92% |
© 2023 Yahoo. All rights reserved.
