New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
237.57-0.68 (-0.29%)
At close: 04:00PM EST
237.57 0.00 (0.00%)
After hours: 04:50PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX231215C001750002023-11-15 12:32PM EST175.0057.600.000.000.00--00.00%
BDX231215C001800002023-11-15 11:22AM EST180.0054.000.000.000.00--00.00%
BDX231215C001850002023-11-15 11:43AM EST185.0048.400.000.000.00--00.00%
BDX231215C001900002023-11-15 12:26PM EST190.0043.100.000.000.00--00.00%
BDX231215C002100002023-12-04 9:36AM EST210.0028.690.000.000.00-300.00%
BDX231215C002200002023-11-22 11:15AM EST220.0017.600.000.000.00-100.00%
BDX231215C002250002023-12-01 1:18PM EST225.0013.300.000.000.00-200.00%
BDX231215C002300002023-12-04 11:21AM EST230.008.800.000.000.00-100.00%
BDX231215C002350002023-12-04 9:30AM EST235.004.300.000.000.00-200.00%
BDX231215C002400002023-12-04 3:59PM EST240.001.450.000.000.00-6301.56%
BDX231215C002450002023-12-04 3:59PM EST245.000.350.000.000.00-103.13%
BDX231215C002500002023-11-30 3:41PM EST250.000.100.000.000.00-7106.25%
BDX231215C002550002023-12-04 11:04AM EST255.000.100.000.000.00-2012.50%
BDX231215C002600002023-11-29 10:04AM EST260.000.100.000.000.00-1012.50%
BDX231215C002650002023-11-29 10:06AM EST265.000.050.000.000.00-1012.50%
BDX231215C002700002023-11-28 11:33AM EST270.000.150.000.000.00-8012.50%
BDX231215C002750002023-11-30 12:10PM EST275.000.200.000.000.00-1012.50%
BDX231215C002800002023-12-04 9:47AM EST280.000.050.000.000.00-4025.00%
BDX231215C002850002023-11-29 3:49PM EST285.000.070.000.000.00-1025.00%
BDX231215C002900002023-12-04 3:16PM EST290.000.050.000.000.00-2025.00%
BDX231215C002950002023-11-14 1:52PM EST295.000.050.000.000.00-1025.00%
BDX231215C003000002023-11-15 1:49PM EST300.000.050.000.000.00-2025.00%
BDX231215C003050002023-11-09 11:41AM EST305.000.050.000.000.00-1025.00%
BDX231215C003100002023-11-29 3:49PM EST310.000.140.000.000.00-1025.00%
BDX231215C003150002023-09-06 8:32AM EST315.000.310.000.000.00-12625.00%
BDX231215C003200002023-08-17 11:40AM EST320.001.010.000.750.00-149386.82%
BDX231215C003250002023-08-09 9:04AM EST325.001.300.000.400.00--582.42%
BDX231215C003300002023-07-27 12:04PM EST330.001.100.500.650.00--51100.88%
BDX231215C003500002023-05-11 12:16PM EST350.000.100.002.150.00--1128.61%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX231215P001250002023-08-14 1:53PM EST125.000.450.000.750.00--1178.91%
BDX231215P001450002023-08-14 1:53PM EST145.000.300.000.150.00--2114.06%
BDX231215P001600002023-07-07 12:47PM EST160.000.430.002.100.00-11140.58%
BDX231215P001650002023-10-23 12:33PM EST165.000.050.000.150.00-2386.72%
BDX231215P001700002023-10-23 12:33PM EST170.000.060.000.350.00-121589.65%
BDX231215P001750002023-10-23 12:32PM EST175.000.050.000.750.00-2393.26%
BDX231215P001800002023-11-09 10:15AM EST180.000.150.000.000.00-1025.00%
BDX231215P001850002023-10-25 10:44AM EST185.000.050.000.750.00--078.61%
BDX231215P001900002023-11-20 9:53AM EST190.000.050.000.000.00-1025.00%
BDX231215P001950002023-12-04 10:30AM EST195.000.050.000.000.00-6025.00%
BDX231215P002000002023-12-04 12:36PM EST200.000.070.000.000.00-1025.00%
BDX231215P002050002023-11-13 9:37AM EST205.000.440.000.000.00-6025.00%
BDX231215P002100002023-11-17 2:07PM EST210.000.300.000.000.00-13012.50%
BDX231215P002150002023-11-21 11:52AM EST215.000.230.000.000.00-1012.50%
BDX231215P002200002023-12-01 12:01PM EST220.000.150.000.000.00-1012.50%
BDX231215P002250002023-12-01 1:34PM EST225.000.250.000.000.00-206.25%
BDX231215P002300002023-12-04 1:56PM EST230.000.650.000.000.00-1003.13%
BDX231215P002350002023-12-04 12:38PM EST235.001.620.000.000.00-601.56%
BDX231215P002400002023-12-01 2:12PM EST240.004.000.000.000.00-1900.00%
BDX231215P002450002023-11-28 11:44AM EST245.007.300.000.000.00-600.00%
BDX231215P002500002023-11-28 11:44AM EST250.0011.800.000.000.00-500.00%
BDX231215P002550002023-11-29 10:03AM EST255.0016.950.000.000.00-100.00%
BDX231215P002600002023-11-16 10:35AM EST260.0024.950.000.000.00-400.00%
BDX231215P002650002023-11-09 1:08PM EST265.0031.340.000.000.00-200.00%
BDX231215P002700002023-10-20 9:45AM EST270.0014.1034.7039.500.00-5990.64%
BDX231215P002750002023-11-09 3:03PM EST275.0041.320.000.000.00-800.00%
BDX231215P002800002023-11-09 3:05PM EST280.0047.200.000.000.00-7200.00%
BDX231215P002850002023-11-09 3:05PM EST285.0052.200.000.000.00-7200.00%
BDX231215P002900002023-11-08 3:56PM EST290.0033.800.000.000.00-2000.00%
BDX231215P002950002023-09-27 1:50PM EST295.0035.4041.6046.000.00-1660.00%
BDX231215P003000002023-08-16 11:34AM EST300.0023.1534.0038.800.00--00.00%
BDX231215P003050002023-08-18 10:17AM EST305.0030.7039.0043.900.00-300.00%
BDX231215P003100002023-08-16 11:34AM EST310.0032.2544.0048.900.00--00.00%
BDX231215P003700002023-09-06 8:30AM EST370.00101.200.000.000.00-100.00%