New Zealand markets open in 13 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
233.92-3.27 (-1.38%)
At close: 04:00PM EDT
233.92 0.00 (0.00%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220930C002300002022-09-23 1:47PM EDT230.005.605.909.00+5.60-1057.86%
BDX220930C002325002022-09-23 1:16PM EDT232.504.304.805.50+4.30-1039.87%
BDX220930C002350002022-09-23 3:48PM EDT235.003.633.104.50+3.63-24541.87%
BDX220930C002375002022-09-21 2:01PM EDT237.507.502.255.00+7.50--155.05%
BDX220930C002400002022-09-23 12:57PM EDT240.001.471.453.40+1.47-1449.12%
BDX220930C002425002022-09-23 3:42PM EDT242.501.211.053.10+1.21-1253.44%
BDX220930C002450002022-09-23 12:57PM EDT245.000.720.552.75-1.01-58.38%11756.57%
BDX220930C002475002022-09-20 1:26PM EDT247.503.100.503.30+3.10--1353.44%
BDX220930C002500002022-09-20 1:29PM EDT250.002.300.301.050.00-40336847.83%
BDX220930C002525002022-09-19 11:04AM EDT252.503.700.252.60+3.70--257.96%
BDX220930C002550002022-09-20 12:33PM EDT255.001.150.052.500.00-32311260.60%
BDX220930C002600002022-09-23 11:18AM EDT260.000.100.052.40-3.10-96.88%1168.82%
BDX220930C002625002022-09-14 11:25AM EDT262.503.400.002.350.00-4472.27%
BDX220930C002650002022-09-22 9:51AM EDT265.000.350.002.350.00-13476.42%
BDX220930C002700002022-09-23 12:14PM EDT270.000.110.050.45-0.04-26.67%8660.69%
BDX220930C002750002022-09-23 3:43PM EDT275.000.100.000.50-0.29-74.36%2415266.94%
BDX220930C002775002022-09-12 1:58PM EDT277.500.800.001.750.00--189.45%
BDX220930C002800002022-09-20 11:13AM EDT280.000.380.002.200.00-11498.00%
BDX220930C002900002022-08-29 3:34PM EDT290.000.300.002.150.00-40111.38%
BDX220930C003100002022-08-16 10:25AM EDT310.000.700.002.250.00-22137.94%
BDX220930C003150002022-08-15 9:54AM EDT315.000.800.000.750.00-28117.77%
BDX220930C003200002022-08-31 11:44AM EDT320.000.100.002.150.00-2224148.29%
BDX220930C003250002022-08-15 9:45AM EDT325.000.600.000.000.00-58816350.00%
BDX220930C003300002022-09-23 2:53PM EDT330.000.050.000.65+0.05-30129.69%
BDX220930C003350002022-09-15 11:40AM EDT335.000.050.000.250.00-1130117.97%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220930P001600002022-08-29 11:08AM EDT160.000.050.000.050.00--2107.81%
BDX220930P001650002022-08-29 11:10AM EDT165.000.050.000.400.00--6128.71%
BDX220930P001700002022-09-01 10:56AM EDT170.000.100.000.650.00--2128.32%
BDX220930P001750002022-09-23 10:48AM EDT175.000.050.000.450.00-129111.43%
BDX220930P001800002022-09-22 10:31AM EDT180.000.050.000.150.00-152787.50%
BDX220930P001850002022-09-23 3:55PM EDT185.000.100.100.15-0.01-9.09%4724284.96%
BDX220930P001900002022-09-21 3:58PM EDT190.000.250.000.200.00-62574.02%
BDX220930P001950002022-08-26 10:26AM EDT195.000.250.002.250.00-13327103.96%
BDX220930P002000002022-08-26 10:26AM EDT200.000.500.051.800.00-2088.18%
BDX220930P002050002022-09-20 3:48PM EDT205.000.250.052.35+0.25--1082.96%
BDX220930P002150002022-09-22 9:30AM EDT215.000.550.400.900.00-1350.34%
BDX220930P002250002022-09-23 11:46AM EDT225.002.001.002.25+1.40+233.33%3147.90%
BDX220930P002300002022-09-23 3:56PM EDT230.003.012.054.40+1.61+115.00%34351.95%
BDX220930P002325002022-09-23 3:59PM EDT232.503.902.755.10+3.90-1248.49%
BDX220930P002350002022-09-23 2:16PM EDT235.006.404.205.80+4.40+220.00%9243.73%
BDX220930P002375002022-09-23 11:56AM EDT237.507.825.108.30+7.82-101352.69%
BDX220930P002400002022-09-23 11:28AM EDT240.009.057.3010.00+3.45+61.61%51353.76%
BDX220930P002425002022-09-22 11:55AM EDT242.507.378.8011.90+7.37--2955.52%
BDX220930P002450002022-09-21 10:31AM EDT245.004.6011.0013.80+4.60--2656.27%
BDX220930P002475002022-09-23 11:03AM EDT247.5014.7312.5016.00+14.73-1659.18%
BDX220930P002500002022-09-20 10:44AM EDT250.009.2815.4018.500.00-233464.88%
BDX220930P002550002022-09-07 12:57PM EDT255.004.7020.2023.400.00--251.44%
BDX220930P002575002022-09-20 9:41AM EDT257.5011.4522.5025.900.00-102353.56%
BDX220930P002600002022-09-16 9:39AM EDT260.006.7525.0028.300.00--256.40%