BDX - Becton, Dickinson and Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:220.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616C00220000 | 2022-11-17 4:52PM EDT | 2023-06-16 | 20.50 | 39.00 | 42.00 | 0.00 | - | 11 | 31 | 137.48% |
| BDX230915C00220000 | 2023-05-17 10:56AM EDT | 2023-09-15 | 36.50 | 25.30 | 29.30 | 0.00 | - | 3 | 7 | 33.04% |
| BDX240119C00220000 | 2023-05-15 3:01PM EDT | 2024-01-19 | 41.62 | 33.20 | 35.20 | 0.00 | - | 3 | 42 | 31.35% |
| BDX250117C00220000 | 2023-03-31 1:11PM EDT | 2025-01-17 | 50.50 | 62.90 | 66.20 | 0.00 | - | 3 | 6 | 47.37% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616P00220000 | 2023-05-26 2:59PM EDT | 2023-06-16 | 0.53 | 0.50 | 0.60 | -0.17 | -24.29% | 19 | 296 | 29.30% |
| BDX230721P00220000 | 2023-05-26 3:34PM EDT | 2023-07-21 | 1.97 | 0.75 | 1.95 | +1.97 | - | 11 | 3 | 24.72% |
| BDX230818P00220000 | 2023-05-24 3:52PM EDT | 2023-08-18 | 2.75 | 1.60 | 3.50 | +2.75 | - | - | 6 | 25.21% |
| BDX230915P00220000 | 2023-05-23 9:31AM EDT | 2023-09-15 | 2.90 | 3.90 | 4.30 | 0.00 | - | 1 | 120 | 23.85% |
| BDX240119P00220000 | 2023-05-26 2:17PM EDT | 2024-01-19 | 7.60 | 5.80 | 7.90 | +2.20 | +40.74% | 1 | 1,307 | 22.14% |
| BDX250117P00220000 | 2023-05-18 12:11PM EDT | 2025-01-17 | 13.15 | 12.90 | 14.60 | 0.00 | - | 40 | 172 | 20.16% |
© 2023 Yahoo. All rights reserved.