New Zealand markets open in 3 hours 16 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
233.73+1.76 (+0.76%)
At close: 04:00PM EDT
233.73 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240719C002150002024-06-07 3:57PM EDT215.0026.4018.0022.600.00-1139.33%
BDX240719C002200002024-06-07 9:43AM EDT220.0022.0014.0017.200.00-1131.36%
BDX240719C002250002024-06-05 10:18AM EDT225.0014.1010.3012.200.00-5225.01%
BDX240719C002300002024-06-14 2:43PM EDT230.007.507.508.00-1.15-13.29%611621.08%
BDX240719C002350002024-06-14 2:46PM EDT235.004.634.605.00+1.23+36.18%39019.67%
BDX240719C002400002024-06-14 1:17PM EDT240.002.802.502.75+0.60+27.27%220818.40%
BDX240719C002450002024-06-14 1:11PM EDT245.001.371.101.60+0.35+34.31%616618.84%
BDX240719C002500002024-06-14 11:18AM EDT250.000.480.450.85-0.21-30.43%521918.98%
BDX240719C002550002024-06-12 3:20PM EDT255.000.310.150.600.00-211620.76%
BDX240719C002600002024-06-05 11:49AM EDT260.000.290.002.250.00-125135.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240719P001600002024-05-16 2:35PM EDT160.000.200.002.200.00--178.22%
BDX240719P001750002024-05-14 9:37AM EDT175.000.200.000.000.00--225.00%
BDX240719P001900002024-05-28 9:30AM EDT190.000.200.002.250.00-1458.25%
BDX240719P001950002024-05-24 10:07AM EDT195.000.250.002.250.00-4452.83%
BDX240719P002000002024-06-04 9:59AM EDT200.000.410.000.550.00-21332.72%
BDX240719P002050002024-06-03 9:45AM EDT205.000.400.051.400.00-1436.27%
BDX240719P002100002024-06-13 10:34AM EDT210.000.450.150.450.00-12523.24%
BDX240719P002150002024-06-13 12:34PM EDT215.000.700.350.550.00-23920.12%
BDX240719P002200002024-06-13 1:18PM EDT220.001.000.700.95-0.25-20.00%6042818.64%
BDX240719P002250002024-06-14 2:46PM EDT225.001.601.301.70-0.60-27.27%214317.44%
BDX240719P002300002024-06-14 2:28PM EDT230.003.072.553.00-0.73-19.21%1521916.39%
BDX240719P002350002024-06-14 2:46PM EDT235.004.964.605.10-1.24-20.00%288315.55%
BDX240719P002400002024-06-14 2:28PM EDT240.008.207.508.10-1.30-13.68%1410714.74%
BDX240719P002450002024-06-14 12:28PM EDT245.0012.3010.1013.20-1.80-12.77%11120.40%
BDX240719P002500002024-06-05 10:38AM EDT250.0015.4015.1018.200.00-47017925.09%
BDX240719P002600002024-05-21 3:23PM EDT260.0025.6124.1028.300.00-1034.05%