New Zealand markets close in 45 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX241220C001900002024-06-10 10:16AM EDT190.0054.7047.7051.200.00-1038.30%
BDX241220C002100002024-05-30 9:39AM EDT210.0024.8030.5034.500.00-2632.43%
BDX241220C002200002024-05-23 11:00AM EDT220.0023.8923.7025.500.00-1527.52%
BDX241220C002250002024-05-14 9:52AM EDT225.0024.9519.1020.400.00--323.91%
BDX241220C002300002024-06-13 10:08AM EDT230.0016.2017.6019.500.00-71126.57%
BDX241220C002350002024-05-24 11:10AM EDT235.0012.5014.7015.800.00-2924.57%
BDX241220C002400002024-06-14 1:07PM EDT240.0012.6012.1014.90-2.10-14.29%1326.44%
BDX241220C002450002024-06-06 10:24AM EDT245.0011.509.8012.400.00-1225.58%
BDX241220C002500002024-06-12 10:11AM EDT250.008.407.908.600.00-23122.30%
BDX241220C002550002024-06-14 3:58PM EDT255.006.506.208.00+2.75+73.33%21323.68%
BDX241220C002600002024-06-10 1:52PM EDT260.006.604.806.800.00-122423.82%
BDX241220C002650002024-05-28 1:02PM EDT265.002.543.706.100.00-1424.58%
BDX241220C002700002024-06-13 10:14AM EDT270.002.332.803.400.00-11021.02%
BDX241220C002750002024-06-06 10:37AM EDT275.002.552.053.600.00-22920923.10%
BDX241220C002800002024-06-03 9:48AM EDT280.001.701.452.550.00-21222.10%
BDX241220C002850002024-05-03 1:22PM EDT285.001.730.402.150.00-51122.41%
BDX241220C002900002024-05-17 12:38PM EDT290.000.960.652.900.00-1225.87%
BDX241220C003050002024-05-06 12:53PM EDT305.000.500.002.450.00--128.51%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX241220P001800002024-05-08 3:59PM EDT180.001.350.002.700.00-1731.13%
BDX241220P001850002024-06-05 3:50PM EDT185.001.030.952.500.00-5528.02%
BDX241220P001900002024-06-12 11:38AM EDT190.001.231.203.700.00--129.15%
BDX241220P001950002024-06-03 10:28AM EDT195.001.231.752.200.00-1322.38%
BDX241220P002000002024-06-05 10:27AM EDT200.002.272.302.750.00-32521.64%
BDX241220P002050002024-06-13 9:47AM EDT205.003.203.003.400.00-11520.84%
BDX241220P002100002024-06-13 9:30AM EDT210.003.603.805.700.00-413323.10%
BDX241220P002150002024-06-04 10:54AM EDT215.003.764.806.500.00-4521.74%
BDX241220P002200002024-06-13 2:57PM EDT220.006.656.006.700.00-24519.13%
BDX241220P002250002024-06-12 3:08PM EDT225.007.607.408.100.00-166218.29%
BDX241220P002300002024-06-14 10:52AM EDT230.0010.709.109.90+1.40+15.05%924017.65%
BDX241220P002350002024-06-12 3:09PM EDT235.0011.2010.6014.000.00-151919.98%
BDX241220P002400002024-06-14 1:40PM EDT240.0014.3013.5014.50+2.30+19.17%12316.41%
BDX241220P002450002024-05-07 3:56PM EDT245.0015.8012.5013.600.00--49.47%
BDX241220P002500002024-05-07 3:30PM EDT250.0018.3313.5016.500.00--65.91%