New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.74-1.00 (-0.43%)
At close: 04:00PM EDT
230.74 0.00 (0.00%)
Pre-market: 05:47AM EDT
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--159.77%
BDX240816C002100002024-06-17 3:59PM EDT210.0026.0023.7028.200.00-1255.66%
BDX240816C002200002024-07-17 10:47AM EDT220.0016.800.000.000.00-200.00%
BDX240816C002250002024-07-19 3:23PM EDT225.0010.400.000.000.00-300.00%
BDX240816C002300002024-07-19 3:32PM EDT230.007.200.000.000.00-46300.00%
BDX240816C002350002024-07-19 3:50PM EDT235.004.900.000.000.00-3001.56%
BDX240816C002400002024-07-19 2:54PM EDT240.003.320.000.000.00-3303.13%
BDX240816C002450002024-07-19 2:19PM EDT245.002.040.000.000.00-406.25%
BDX240816C002500002024-07-19 2:19PM EDT250.001.190.000.000.00-1906.25%
BDX240816C002550002024-07-18 10:25AM EDT255.000.950.000.000.00-106.25%
BDX240816C002600002024-07-02 3:25PM EDT260.000.150.000.000.00-2012.50%
BDX240816C002650002024-07-08 9:50AM EDT265.000.070.000.000.00-1012.50%
BDX240816C002700002024-07-01 10:11AM EDT270.000.240.000.000.00-2012.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240816P001800002024-07-10 9:30AM EDT180.000.200.000.000.00--025.00%
BDX240816P001950002024-07-18 10:12AM EDT195.000.300.000.000.00-3012.50%
BDX240816P002000002024-07-17 11:58AM EDT200.000.510.000.000.00-4012.50%
BDX240816P002050002024-07-17 2:39PM EDT205.000.350.000.000.00-1012.50%
BDX240816P002100002024-07-17 11:58AM EDT210.000.920.000.000.00-506.25%
BDX240816P002150002024-07-19 11:24AM EDT215.001.530.000.000.00-106.25%
BDX240816P002200002024-07-19 3:57PM EDT220.002.460.000.000.00-403.13%
BDX240816P002250002024-07-19 9:38AM EDT225.003.480.000.000.00-1003.13%
BDX240816P002300002024-07-19 10:52AM EDT230.005.500.000.000.00-3000.39%
BDX240816P002350002024-07-19 3:36PM EDT235.008.200.000.000.00-1300.00%
BDX240816P002400002024-07-17 12:19PM EDT240.009.500.000.000.00-200.00%
BDX240816P002450002024-06-10 3:31PM EDT245.009.4019.6023.200.00-42351.59%