New Zealand markets open in 6 hours 7 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
233.61+2.52 (+1.09%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240816C002000002024-06-20 2:22PM EDT200.0040.5229.9034.200.00--138.62%
BDX240816C002100002024-06-17 3:59PM EDT210.0026.0023.7028.200.00-1256.93%
BDX240816C002200002024-07-17 10:47AM EDT220.0016.8015.1017.100.00-23136.52%
BDX240816C002250002024-07-19 3:23PM EDT225.0010.4011.1011.800.00-34327.67%
BDX240816C002300002024-07-22 2:31PM EDT230.007.008.008.300.00-3455826.16%
BDX240816C002350002024-07-23 11:23AM EDT235.005.155.105.50+0.47+10.04%12214925.22%
BDX240816C002400002024-07-23 11:23AM EDT240.003.203.103.30+0.60+23.08%534324.10%
BDX240816C002450002024-07-23 11:23AM EDT245.001.751.702.50+0.65+59.09%630926.88%
BDX240816C002500002024-07-23 10:16AM EDT250.000.880.451.000.00-2734723.39%
BDX240816C002550002024-07-22 3:34PM EDT255.000.390.351.000.00-104927.91%
BDX240816C002600002024-07-02 3:25PM EDT260.000.150.051.550.00-24536.50%
BDX240816C002650002024-07-08 9:50AM EDT265.000.070.002.200.00-1245.48%
BDX240816C002700002024-07-01 10:11AM EDT270.000.240.002.150.00-2349.48%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240816P001800002024-07-10 9:30AM EDT180.000.200.052.300.00--168.29%
BDX240816P001950002024-07-18 10:12AM EDT195.000.300.050.750.00-3746.00%
BDX240816P002000002024-07-17 11:58AM EDT200.000.510.050.800.00-41341.46%
BDX240816P002050002024-07-17 2:39PM EDT205.000.350.300.450.00-11531.74%
BDX240816P002100002024-07-23 11:14AM EDT210.000.550.452.00-0.25-31.25%24940.97%
BDX240816P002150002024-07-23 9:30AM EDT215.001.000.750.95-0.30-23.08%1232227.12%
BDX240816P002200002024-07-23 11:11AM EDT220.001.681.351.60-0.42-20.00%222226.00%
BDX240816P002250002024-07-23 9:49AM EDT225.002.972.352.65-0.15-4.81%21,13825.06%
BDX240816P002300002024-07-23 11:14AM EDT230.004.403.904.20-0.59-11.82%181,16424.09%
BDX240816P002350002024-07-22 10:30AM EDT235.007.956.306.600.00-288024.04%
BDX240816P002400002024-07-17 12:19PM EDT240.009.509.109.600.00-22223.71%
BDX240816P002450002024-06-10 3:31PM EDT245.009.4019.6023.200.00-42360.21%