New Zealand markets close in 6 hours 36 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
253.19+3.03 (+1.21%)
At close: 04:00PM EST
253.19 0.00 (0.00%)
After hours: 04:14PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230210C002450002023-02-03 3:47PM EST245.002.407.9010.800.00-8855.86%
BDX230210C002475002023-02-07 11:32AM EST247.503.575.907.50+1.67+87.89%2638.57%
BDX230210C002500002023-02-07 11:32AM EST250.002.073.904.90-0.63-23.33%31828.96%
BDX230210C002525002023-02-07 3:50PM EST252.502.672.252.65+1.42+113.60%172421.68%
BDX230210C002550002023-02-07 3:50PM EST255.001.421.101.45+0.74+108.82%352121.09%
BDX230210C002575002023-02-07 3:17PM EST257.500.360.300.75+0.21+140.00%11421.46%
BDX230210C002600002023-02-06 3:59PM EST260.000.140.050.450.00-4623.49%
BDX230210C002625002023-01-30 9:55AM EST262.501.450.000.350.00-81027.05%
BDX230210C002650002023-01-24 11:12AM EST265.000.500.000.100.00-101324.51%
BDX230210C002700002023-02-01 10:51AM EST270.000.430.000.250.00--438.57%
BDX230210C002725002023-02-01 10:51AM EST272.500.290.000.300.00--444.53%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230210P001750002023-01-26 10:29AM EST175.000.050.000.050.00--7128.13%
BDX230210P001800002023-01-30 11:59AM EST180.000.050.000.750.00-17168.16%
BDX230210P002050002023-02-02 12:24PM EST205.000.050.000.100.00--1083.20%
BDX230210P002100002023-02-02 12:23PM EST210.000.050.000.100.00--574.61%
BDX230210P002150002023-02-02 12:23PM EST215.000.150.000.050.00-1460.94%
BDX230210P002175002023-02-03 12:22PM EST217.500.050.000.250.00-1170.51%
BDX230210P002250002023-01-09 1:23PM EST225.000.900.000.150.00--152.54%
BDX230210P002300002023-02-03 9:30AM EST230.000.200.000.150.00-1849.22%
BDX230210P002350002023-02-06 11:06AM EST235.000.200.000.200.00-1742.09%
BDX230210P002375002023-02-06 12:17PM EST237.500.300.000.250.00-32238.97%
BDX230210P002400002023-02-03 2:49PM EST240.001.150.000.150.00-122130.37%
BDX230210P002425002023-02-02 9:34AM EST242.502.800.000.200.00-12527.20%
BDX230210P002450002023-02-07 9:45AM EST245.000.600.150.30-0.63-51.22%15024.46%
BDX230210P002475002023-02-07 3:17PM EST247.500.450.301.35-0.95-67.86%21733.28%
BDX230210P002500002023-02-07 1:18PM EST250.001.270.551.00-0.78-38.05%124421.36%
BDX230210P002525002023-02-02 12:27PM EST252.503.331.401.800.00--720.14%
BDX230210P002550002023-02-02 3:22PM EST255.007.502.503.100.00--119.51%