New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
235.17-5.44 (-2.26%)
At close: 04:00PM EDT
235.62 +0.45 (+0.19%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240419C002000002024-03-22 3:27PM EDT200.0046.1033.0037.800.00-3162.79%
BDX240419C002200002024-03-27 10:09AM EDT220.0026.1013.0016.700.00-3751.54%
BDX240419C002250002024-02-09 4:55PM EDT225.0021.7017.3019.400.00--199.37%
BDX240419C002300002024-04-12 1:16PM EDT230.007.034.708.30-6.29-47.22%12441.41%
BDX240419C002350002024-04-12 3:47PM EDT235.002.953.003.40-6.05-67.22%750525.51%
BDX240419C002400002024-04-12 3:06PM EDT240.001.101.001.30-2.30-67.65%1566523.94%
BDX240419C002450002024-04-12 3:37PM EDT245.000.300.100.40-1.50-83.33%1563323.68%
BDX240419C002500002024-04-12 3:45PM EDT250.000.110.050.95-0.24-68.57%14173340.48%
BDX240419C002550002024-04-12 11:53AM EDT255.000.100.050.300.00-834136.87%
BDX240419C002600002024-04-12 11:38AM EDT260.000.060.000.65+0.03+100.00%210451.76%
BDX240419C002650002024-04-08 3:07PM EDT265.000.260.000.150.00-14544.34%
BDX240419C002700002024-03-22 2:36PM EDT270.000.120.000.100.00-48947.07%
BDX240419C002750002024-02-01 2:07PM EDT275.000.400.001.400.00--173.58%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240419P001850002024-02-05 2:38PM EDT185.000.200.000.750.00-1195.31%
BDX240419P001950002024-03-06 10:38AM EDT195.000.150.000.750.00-4577.44%
BDX240419P002000002024-03-08 11:44AM EDT200.000.140.000.750.00-32368.75%
BDX240419P002050002024-03-15 3:10PM EDT205.000.300.001.350.00-41268.21%
BDX240419P002100002024-03-25 10:44AM EDT210.000.250.000.100.00-23440.43%
BDX240419P002150002024-04-10 10:56AM EDT215.000.290.000.300.00-180540.67%
BDX240419P002200002024-04-10 10:56AM EDT220.000.110.050.300.00-182632.18%
BDX240419P002250002024-04-12 2:42PM EDT225.000.510.350.55+0.31+155.00%1024027.78%
BDX240419P002300002024-04-12 3:40PM EDT230.001.501.051.30+1.25+500.00%2244225.32%
BDX240419P002350002024-04-12 2:42PM EDT235.003.162.653.00+2.61+474.55%4142623.76%
BDX240419P002400002024-04-12 3:35PM EDT240.006.504.806.70+4.97+324.84%5839529.02%
BDX240419P002450002024-04-12 2:38PM EDT245.0010.509.4012.30+6.60+169.23%217146.62%
BDX240419P002500002024-04-08 9:41AM EDT250.007.0013.4017.500.00-118059.64%
BDX240419P002550002024-04-09 9:53AM EDT255.0014.2017.5022.200.00-1166.70%
BDX240419P002600002024-04-01 11:06AM EDT260.0016.8022.7027.500.00-1079.47%