New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
237.34+3.01 (+1.28%)
At close: 04:00PM EDT
238.84 +1.50 (+0.63%)
Pre-market: 05:35AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240920C001250002024-05-14 12:10PM EDT125.00111.55106.50110.400.00-100.00%
BDX240920C001800002024-03-06 12:57PM EDT180.0059.5667.5072.300.00-22103.11%
BDX240920C001900002024-06-24 10:22AM EDT190.0049.5646.5050.200.00-1650.29%
BDX240920C002000002024-02-01 4:10PM EDT200.0047.1041.6043.400.00--151.95%
BDX240920C002050002024-05-02 11:04AM EDT205.0037.2028.8032.100.00--00.00%
BDX240920C002100002024-07-18 10:53AM EDT210.0027.500.000.000.00-200.00%
BDX240920C002150002024-07-24 3:54PM EDT215.0026.200.000.000.00-100.00%
BDX240920C002200002024-07-18 2:59PM EDT220.0017.500.000.000.00-100.00%
BDX240920C002250002024-07-18 11:50AM EDT225.0015.500.000.000.00-100.00%
BDX240920C002300002024-07-23 11:27AM EDT230.0010.380.000.000.00-100.00%
BDX240920C002350002024-07-24 2:44PM EDT235.0010.350.000.000.00-100.00%
BDX240920C002400002024-07-24 3:50PM EDT240.007.600.000.000.00-1900.78%
BDX240920C002450002024-07-24 11:14AM EDT245.004.700.000.000.00-29001.56%
BDX240920C002500002024-07-23 2:58PM EDT250.002.300.000.000.00-1703.13%
BDX240920C002550002024-07-18 11:50AM EDT255.001.050.000.000.00-203.13%
BDX240920C002600002024-07-22 3:12PM EDT260.000.600.000.000.00-406.25%
BDX240920C002650002024-07-12 1:07PM EDT265.000.240.000.000.00-5106.25%
BDX240920C002700002024-07-12 1:07PM EDT270.000.100.000.000.00-5106.25%
BDX240920C002750002024-06-21 2:59PM EDT275.000.430.001.600.00-51129.98%
BDX240920C002800002024-07-19 1:14PM EDT280.000.090.000.000.00-206.25%
BDX240920C002850002024-05-06 10:56AM EDT285.000.680.052.350.00-13838.89%
BDX240920C002900002024-05-29 11:40AM EDT290.000.750.002.150.00-12540.36%
BDX240920C002950002024-04-17 10:39AM EDT295.000.420.002.250.00-12843.26%
BDX240920C003000002024-04-08 10:11AM EDT300.000.750.000.750.00-14535.33%
BDX240920C003100002024-01-23 12:33PM EDT310.000.450.000.800.00-7739.62%
BDX240920C003200002024-01-22 10:34AM EDT320.000.300.000.750.00-1642.74%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240920P001200002024-06-17 11:32AM EDT120.000.260.001.000.00--186.04%
BDX240920P001600002024-03-08 1:52PM EDT160.000.110.050.750.00-1151.12%
BDX240920P001700002024-06-06 10:10AM EDT170.000.400.051.700.00--151.22%
BDX240920P001750002024-02-12 12:07PM EDT175.000.900.451.200.00-1150.88%
BDX240920P001800002024-07-02 12:26PM EDT180.000.250.000.000.00-1012.50%
BDX240920P001850002024-07-15 3:32PM EDT185.000.310.000.000.00-10012.50%
BDX240920P001900002024-04-25 10:48AM EDT190.001.600.601.000.00-4637.92%
BDX240920P001950002024-07-15 3:32PM EDT195.000.660.000.000.00-10012.50%
BDX240920P002000002024-07-17 10:02AM EDT200.000.720.000.000.00-1012.50%
BDX240920P002050002024-07-22 11:05AM EDT205.001.000.000.000.00-106.25%
BDX240920P002100002024-07-23 11:17AM EDT210.001.200.000.000.00-106.25%
BDX240920P002150002024-07-24 3:56PM EDT215.001.600.000.000.00-206.25%
BDX240920P002200002024-07-24 2:32PM EDT220.002.250.000.000.00-103.13%
BDX240920P002250002024-07-22 1:01PM EDT225.005.000.000.000.00-4203.13%
BDX240920P002300002024-07-23 11:30AM EDT230.005.900.000.000.00-601.56%
BDX240920P002350002024-07-23 3:04PM EDT235.008.100.000.000.00-900.78%
BDX240920P002400002024-07-24 12:59PM EDT240.009.200.000.000.00-500.00%
BDX240920P002450002024-06-24 11:20AM EDT245.0011.8012.1012.600.00-226321.42%
BDX240920P002500002024-07-22 9:54AM EDT250.0020.100.000.000.00-100.00%
BDX240920P002550002024-03-18 12:45PM EDT255.0019.6023.2026.400.00-1241.07%
BDX240920P002600002024-06-11 10:07AM EDT260.0022.9033.1036.500.00--054.79%