New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
251.80+5.27 (+2.14%)
At close: 04:00PM EDT
250.50 -1.30 (-0.52%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220715C002200002022-06-01 11:43AM EDT220.0029.5927.9031.900.00--032.91%
BDX220715C002300002022-06-17 12:20PM EDT230.0010.8320.6024.400.00-16952.71%
BDX220715C002375002022-06-22 9:46AM EDT237.504.7214.7017.200.00--3842.53%
BDX220715C002400002022-06-30 9:58AM EDT240.0010.1011.7014.300.00-18535.62%
BDX220715C002425002022-06-24 10:47AM EDT242.508.3510.1012.200.00-4233.78%
BDX220715C002450002022-07-01 1:23PM EDT245.007.008.0011.00-0.20-2.78%12036.52%
BDX220715C002475002022-06-30 10:19AM EDT247.505.177.108.400.00-21230.80%
BDX220715C002500002022-07-01 3:26PM EDT250.005.405.406.80+1.49+38.11%816729.87%
BDX220715C002525002022-07-01 3:25PM EDT252.504.003.904.70+2.95+280.95%15525.60%
BDX220715C002550002022-06-29 1:04PM EDT255.002.803.003.800.00-23926.50%
BDX220715C002575002022-06-24 2:09PM EDT257.502.501.852.600.00-1124.81%
BDX220715C002600002022-07-01 3:30PM EDT260.001.450.801.70+0.05+3.57%623223.55%
BDX220715C002650002022-06-30 10:39AM EDT265.000.500.502.000.00-1232.73%
BDX220715C002700002022-06-29 3:38PM EDT270.000.500.152.150.00-211040.47%
BDX220715C002800002022-06-22 10:15AM EDT280.000.060.000.450.00-15034.57%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220715P001550002022-06-23 3:06PM EDT155.000.050.002.150.00--14147.17%
BDX220715P001600002022-06-23 3:04PM EDT160.000.050.002.150.00--2138.92%
BDX220715P001650002022-06-23 3:04PM EDT165.000.050.002.150.00--4130.91%
BDX220715P001700002022-06-23 3:03PM EDT170.000.050.002.150.00--2123.10%
BDX220715P001900002022-06-27 11:33AM EDT190.000.050.002.150.00--893.55%
BDX220715P002000002022-06-21 10:41AM EDT200.000.500.002.200.00-62179.98%
BDX220715P002100002022-06-16 9:38AM EDT210.001.500.002.300.00--367.07%
BDX220715P002125002022-06-22 9:30AM EDT212.500.850.002.350.00--164.01%
BDX220715P002200002022-07-01 10:15AM EDT220.000.600.000.55-0.11-15.49%1618344.73%
BDX220715P002225002022-07-01 2:34PM EDT222.500.400.000.55-1.60-80.00%1341.75%
BDX220715P002250002022-06-27 12:57PM EDT225.000.450.051.500.00--150.54%
BDX220715P002300002022-07-01 2:22PM EDT230.000.700.450.70-0.15-17.65%11834.77%
BDX220715P002350002022-06-21 3:54PM EDT235.005.470.752.450.00--4043.54%
BDX220715P002375002022-06-23 2:25PM EDT237.504.300.751.400.00--131.62%
BDX220715P002400002022-06-27 11:57AM EDT240.001.951.201.650.00-2324929.75%
BDX220715P002450002022-07-01 10:06AM EDT245.003.930.802.60+0.53+15.59%2327.43%
BDX220715P002500002022-06-27 9:39AM EDT250.005.453.603.900.00-13224.21%
BDX220715P002600002022-06-28 2:35PM EDT260.0015.109.2011.800.00-21634.74%