Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:250.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230203C00250000 | 2023-01-30 11:29AM EST | 2023-02-03 | 5.50 | 4.70 | 5.20 | -0.94 | -14.60% | 1 | 13 | 49.17% |
| BDX230217C00250000 | 2023-01-30 10:38AM EST | 2023-02-17 | 7.73 | 6.10 | 6.70 | +0.88 | +12.85% | 4 | 83 | 29.95% |
| BDX230317C00250000 | 2023-01-27 12:32PM EST | 2023-03-17 | 9.70 | 8.10 | 8.50 | 0.00 | - | 19 | 408 | 23.82% |
| BDX230616C00250000 | 2023-01-27 2:47PM EST | 2023-06-16 | 16.81 | 14.90 | 15.50 | 0.00 | - | 2 | 79 | 25.27% |
| BDX230915C00250000 | 2023-01-25 10:43AM EST | 2023-09-15 | 16.90 | 19.90 | 20.70 | 0.00 | - | - | 3 | 26.21% |
| BDX240119C00250000 | 2023-01-26 10:44AM EST | 2024-01-19 | 24.20 | 25.60 | 28.40 | 0.00 | - | 8 | 260 | 28.93% |
| BDX250117C00250000 | 2022-12-09 11:32AM EST | 2025-01-17 | 43.20 | 45.50 | 50.50 | 0.00 | - | - | 3 | 36.42% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230203P00250000 | 2023-01-30 2:56PM EST | 2023-02-03 | 4.65 | 4.30 | 5.00 | +0.85 | +22.37% | 6 | 18 | 48.51% |
| BDX230210P00250000 | 2023-01-25 2:10PM EST | 2023-02-10 | 7.00 | 4.40 | 5.60 | 0.00 | - | 2 | 25 | 32.72% |
| BDX230217P00250000 | 2023-01-25 10:34AM EST | 2023-02-17 | 9.56 | 5.40 | 5.90 | 0.00 | - | 1 | 107 | 26.93% |
| BDX230224P00250000 | 2023-01-30 1:37PM EST | 2023-02-24 | 5.80 | 5.70 | 6.30 | -2.20 | -27.50% | 1 | 2 | 24.38% |
| BDX230317P00250000 | 2023-01-30 11:23AM EST | 2023-03-17 | 7.03 | 7.20 | 7.70 | +0.63 | +9.84% | 1 | 320 | 21.94% |
| BDX230616P00250000 | 2023-01-27 2:47PM EST | 2023-06-16 | 11.06 | 12.00 | 12.60 | 0.00 | - | 2 | 86 | 20.74% |
| BDX230915P00250000 | 2023-01-23 3:36PM EST | 2023-09-15 | 15.30 | 13.90 | 15.80 | 0.00 | - | - | 9 | 20.15% |
| BDX240119P00250000 | 2023-01-24 11:29AM EST | 2024-01-19 | 19.60 | 17.40 | 20.40 | 0.00 | - | 1 | 46 | 20.88% |
| BDX250117P00250000 | 2022-12-09 2:15PM EST | 2025-01-17 | 29.40 | 22.70 | 27.00 | 0.00 | - | 2 | 10 | 19.42% |
© 2023 Yahoo. All rights reserved.
