BDX - Becton, Dickinson and Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:250.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616C00250000 | 2023-06-09 3:41PM EDT | 2023-06-16 | 3.20 | 3.00 | 3.60 | +0.80 | +33.33% | 20 | 549 | 20.11% |
| BDX230721C00250000 | 2023-06-09 3:57PM EDT | 2023-07-21 | 6.84 | 6.50 | 7.20 | +0.20 | +3.01% | 5 | 319 | 18.92% |
| BDX230818C00250000 | 2023-06-02 2:44PM EDT | 2023-08-18 | 10.50 | 9.80 | 10.40 | 0.00 | - | 4 | 35 | 21.99% |
| BDX230915C00250000 | 2023-06-09 11:09AM EDT | 2023-09-15 | 11.95 | 11.10 | 11.50 | +5.95 | +99.17% | 1 | 96 | 20.71% |
| BDX231215C00250000 | 2023-06-02 3:49PM EDT | 2023-12-15 | 17.80 | 17.00 | 19.90 | 0.00 | - | 4 | 5 | 26.62% |
| BDX240119C00250000 | 2023-06-08 11:47AM EDT | 2024-01-19 | 18.00 | 17.90 | 21.00 | 0.00 | - | 6 | 298 | 25.86% |
| BDX250117C00250000 | 2023-06-09 11:36AM EDT | 2025-01-17 | 35.05 | 31.50 | 36.30 | -0.05 | -0.14% | 1 | 141 | 28.13% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616P00250000 | 2023-06-09 3:08PM EDT | 2023-06-16 | 1.35 | 1.25 | 1.55 | -1.10 | -44.90% | 6 | 166 | 16.03% |
| BDX230721P00250000 | 2023-06-09 11:14AM EDT | 2023-07-21 | 3.40 | 3.60 | 4.00 | -1.50 | -30.61% | 2 | 101 | 13.89% |
| BDX230818P00250000 | 2023-06-09 11:19AM EDT | 2023-08-18 | 5.70 | 5.80 | 6.30 | -1.20 | -17.39% | 2 | 111 | 16.04% |
| BDX230915P00250000 | 2023-06-05 11:13AM EDT | 2023-09-15 | 7.00 | 6.70 | 7.30 | 0.00 | - | 48 | 90 | 15.50% |
| BDX231215P00250000 | 2023-06-08 1:45PM EDT | 2023-12-15 | 12.50 | 10.00 | 10.90 | 0.00 | - | 1 | 10 | 16.18% |
| BDX240119P00250000 | 2023-06-09 12:11PM EDT | 2024-01-19 | 10.90 | 10.20 | 12.90 | -1.50 | -12.10% | 2 | 364 | 17.42% |
| BDX250117P00250000 | 2023-06-09 1:44PM EDT | 2025-01-17 | 19.50 | 18.30 | 21.50 | -3.70 | -15.95% | 27 | 11 | 17.57% |
© 2023 Yahoo. All rights reserved.