New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
238.29-0.11 (-0.05%)
At close: 04:00PM EDT
238.29 0.00 (0.00%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240719C002150002024-06-20 12:20PM EDT215.0022.7422.0026.500.00-1145.65%
BDX240719C002200002024-06-20 1:06PM EDT220.0018.7018.1021.400.00-1238.68%
BDX240719C002250002024-06-21 10:32AM EDT225.0015.0014.0016.40+0.90+6.38%2232.14%
BDX240719C002300002024-06-21 12:53PM EDT230.0011.0510.1011.50+3.95+55.63%412725.73%
BDX240719C002350002024-06-21 3:44PM EDT235.006.426.707.10+0.52+8.81%69120.61%
BDX240719C002400002024-06-21 3:57PM EDT240.004.103.804.30-0.40-8.89%2,03340019.69%
BDX240719C002450002024-06-21 3:44PM EDT245.001.951.952.35-0.32-14.10%817919.09%
BDX240719C002500002024-06-21 12:46PM EDT250.001.000.801.20-0.10-9.09%1222218.98%
BDX240719C002550002024-06-21 11:47AM EDT255.000.400.300.95-0.05-11.11%112122.01%
BDX240719C002600002024-06-17 10:03AM EDT260.000.500.000.750.00-15124.57%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240719P001600002024-05-16 2:35PM EDT160.000.200.002.200.00--191.14%
BDX240719P001750002024-05-14 9:37AM EDT175.000.200.000.000.00--225.00%
BDX240719P001900002024-05-28 9:30AM EDT190.000.200.002.200.00-1457.57%
BDX240719P001950002024-05-24 10:07AM EDT195.000.250.002.200.00-4452.32%
BDX240719P002000002024-06-04 9:59AM EDT200.000.410.000.500.00-21339.40%
BDX240719P002050002024-06-17 10:50AM EDT205.000.200.000.600.00-202436.23%
BDX240719P002100002024-06-18 11:59AM EDT210.000.290.000.950.00-133835.36%
BDX240719P002150002024-06-17 2:32PM EDT215.000.500.050.700.00-14027.95%
BDX240719P002200002024-06-20 2:42PM EDT220.000.430.200.450.00-8439320.66%
BDX240719P002250002024-06-20 3:42PM EDT225.000.840.650.850.00-815319.34%
BDX240719P002300002024-06-21 3:38PM EDT230.001.431.201.65-0.17-10.63%923818.39%
BDX240719P002350002024-06-21 3:34PM EDT235.002.752.452.85-0.05-1.79%312716.74%
BDX240719P002400002024-06-21 3:43PM EDT240.005.204.605.10+0.40+8.33%3511516.15%
BDX240719P002450002024-06-20 2:07PM EDT245.008.526.109.600.00-11121.44%
BDX240719P002500002024-06-20 1:06PM EDT250.0013.7210.9013.800.00-983023.74%
BDX240719P002600002024-05-21 3:23PM EDT260.0025.6119.7023.600.00-1032.57%