New Zealand markets close in 4 hours 53 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
257.45+0.45 (+0.18%)
At close: 04:00PM EDT
257.45 0.00 (0.00%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220527C002400002022-05-02 3:58PM EDT240.0011.5015.5019.800.00-1192.58%
BDX220527C002450002022-05-02 3:58PM EDT245.008.5010.5014.700.00-2273.97%
BDX220527C002500002022-05-24 10:17AM EDT250.007.906.009.70+3.10+64.58%1456.01%
BDX220527C002550002022-05-24 9:34AM EDT255.005.303.205.90+1.50+39.47%101249.32%
BDX220527C002575002022-05-24 12:21PM EDT257.502.292.053.80-0.21-8.40%110841.07%
BDX220527C002600002022-05-23 9:30AM EDT260.001.451.453.200.00-34846.56%
BDX220527C002625002022-05-23 1:52PM EDT262.500.900.052.700.00-1014351.15%
BDX220527C002650002022-05-24 2:10PM EDT265.000.670.200.90+0.32+91.43%21036.33%
BDX220527C002700002022-04-19 2:47PM EDT270.005.100.000.750.00--147.10%
BDX220527C002750002022-05-17 1:54PM EDT275.000.110.002.150.00-2465.77%
BDX220527C002800002022-05-17 3:58PM EDT280.000.300.000.200.00-5652.54%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220527P001750002022-04-26 2:16PM EDT175.000.100.002.150.00--39260.84%
BDX220527P002200002022-05-09 11:13AM EDT220.000.750.002.150.00-73126.76%
BDX220527P002250002022-05-16 9:30AM EDT225.000.550.002.150.00--1112.70%
BDX220527P002300002022-05-03 3:57PM EDT230.002.550.001.500.00-141889.80%
BDX220527P002350002022-05-04 11:33AM EDT235.003.300.002.200.00-2585.06%
BDX220527P002375002022-05-16 9:30AM EDT237.502.400.000.750.00--158.79%
BDX220527P002400002022-05-24 3:59PM EDT240.000.100.100.30-1.10-91.67%21350.20%
BDX220527P002425002022-05-16 3:54PM EDT242.501.550.000.350.00--845.90%
BDX220527P002450002022-05-23 3:29PM EDT245.000.250.000.55-0.10-28.57%5444.82%
BDX220527P002475002022-05-23 3:32PM EDT247.500.550.052.050.00-1362.38%
BDX220527P002500002022-05-12 11:04AM EDT250.006.700.200.900.00-101137.11%
BDX220527P002600002022-05-20 2:30PM EDT260.0012.202.506.500.00-4654.76%