Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230217C00240000 | 2023-01-24 1:23PM EST | 2023-02-17 | 11.70 | 12.70 | 14.10 | 0.00 | - | 3 | 4 | 37.05% |
| BDX230317C00240000 | 2023-01-30 2:07PM EST | 2023-03-17 | 16.10 | 14.40 | 15.20 | -1.30 | -7.47% | 1 | 1,110 | 26.71% |
| BDX230616C00240000 | 2023-01-24 3:59PM EST | 2023-06-16 | 18.60 | 21.20 | 21.90 | 0.00 | - | 6 | 84 | 27.30% |
| BDX240119C00240000 | 2023-01-25 9:53AM EST | 2024-01-19 | 27.30 | 30.70 | 33.30 | 0.00 | - | 3 | 30 | 29.11% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230203P00240000 | 2023-01-30 3:07PM EST | 2023-02-03 | 1.68 | 1.40 | 2.00 | -0.32 | -16.00% | 1 | 39 | 51.73% |
| BDX230210P00240000 | 2023-01-26 11:28AM EST | 2023-02-10 | 2.85 | 1.75 | 2.75 | 0.00 | - | 14 | 15 | 39.01% |
| BDX230217P00240000 | 2023-01-27 10:08AM EST | 2023-02-17 | 2.35 | 2.15 | 2.80 | 0.00 | - | 2 | 125 | 30.77% |
| BDX230224P00240000 | 2023-01-19 9:37AM EST | 2023-02-24 | 2.65 | 2.45 | 3.00 | 0.00 | - | - | 1 | 27.05% |
| BDX230303P00240000 | 2023-01-13 9:30AM EST | 2023-03-03 | 4.00 | 2.65 | 4.00 | 0.00 | - | - | 1 | 27.91% |
| BDX230317P00240000 | 2023-01-27 2:02PM EST | 2023-03-17 | 3.20 | 3.80 | 4.30 | 0.00 | - | 20 | 2,039 | 24.25% |
| BDX230616P00240000 | 2023-01-27 2:47PM EST | 2023-06-16 | 7.54 | 8.30 | 8.80 | 0.00 | - | 2 | 100 | 22.15% |
| BDX230915P00240000 | 2023-01-27 2:45PM EST | 2023-09-15 | 10.20 | 11.30 | 11.90 | 0.00 | - | 1 | 28 | 21.35% |
| BDX240119P00240000 | 2023-01-24 11:28AM EST | 2024-01-19 | 15.70 | 14.30 | 16.50 | 0.00 | - | 1 | 339 | 22.06% |
| BDX250117P00240000 | 2023-01-27 3:00PM EST | 2025-01-17 | 19.90 | 19.40 | 21.80 | 0.00 | - | 1 | 8 | 19.45% |
© 2023 Yahoo. All rights reserved.
