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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220916C001950002022-03-21 1:30PM EDT195.0074.280.000.000.00-4670.00%
BDX220916C002000002022-05-24 1:59PM EDT200.0059.0042.9047.400.00-100.00%
BDX220916C002100002022-05-05 12:17PM EDT210.0049.9043.6047.500.00--147.57%
BDX220916C002300002022-06-24 1:09PM EDT230.0025.9024.6028.300.00-10133.89%
BDX220916C002400002022-06-24 1:09PM EDT240.0018.8017.2021.300.00-10232.54%
BDX220916C002500002022-07-01 1:07PM EDT250.0011.8013.1015.70-0.60-4.84%13132.18%
BDX220916C002600002022-07-01 1:36PM EDT260.007.707.809.70-0.18-2.28%413628.60%
BDX220916C002700002022-07-01 1:54PM EDT270.004.604.606.30-0.40-8.00%354228.25%
BDX220916C002800002022-07-01 3:04PM EDT280.002.302.104.40-0.03-1.29%23929.36%
BDX220916C002900002022-06-10 10:22AM EDT290.001.800.403.100.00-151530.50%
BDX220916C003000002022-06-07 1:05PM EDT300.001.500.800.950.00-253725.49%
BDX220916C003100002022-05-12 9:30AM EDT310.001.400.352.100.00-3135.14%
BDX220916C003200002022-04-20 9:30AM EDT320.001.500.000.000.00-1212.50%
BDX220916C003300002022-03-29 2:11PM EDT330.001.560.000.000.00-23812.50%
BDX220916C003400002022-02-14 1:08AM EDT340.002.900.000.000.00--012.50%
BDX220916C003600002022-04-08 11:13AM EDT360.000.500.002.500.00-1154.08%
BDX220916C003700002022-03-29 3:39PM EDT370.000.950.000.000.00-1112.50%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX220916P001250002022-05-25 2:49PM EDT125.000.230.002.200.00--586.67%
BDX220916P001700002022-03-01 1:32PM EDT170.001.250.002.500.00--354.18%
BDX220916P001800002022-05-04 9:30AM EDT180.001.800.451.200.00--147.16%
BDX220916P001850002022-06-17 11:35AM EDT185.001.450.501.000.00-1142.29%
BDX220916P001900002022-06-10 9:45AM EDT190.001.860.003.100.00-1452.28%
BDX220916P001950002022-04-18 1:23PM EDT195.001.952.002.900.00-1247.69%
BDX220916P002000002022-05-10 9:30AM EDT200.002.650.000.000.00-8012.50%
BDX220916P002100002022-06-16 10:55AM EDT210.005.101.752.850.00-59937.01%
BDX220916P002200002022-06-29 2:17PM EDT220.003.401.704.200.00-2934.91%
BDX220916P002300002022-07-01 1:05PM EDT230.006.304.605.90+1.40+28.57%48132.27%
BDX220916P002400002022-07-01 1:05PM EDT240.009.507.207.80+1.80+23.38%46328.54%
BDX220916P002500002022-07-01 11:53AM EDT250.0012.9010.6012.70+0.40+3.20%25929.57%
BDX220916P002600002022-06-27 3:28PM EDT260.0016.2716.0017.600.00-34527.95%
BDX220916P002700002022-04-12 2:20PM EDT270.0016.8027.8030.400.00-24641.92%
BDX220916P002800002022-02-11 2:19PM EDT280.0023.1033.3037.300.00-2941.44%
BDX220916P002900002022-04-12 9:58AM EDT290.0028.5043.0046.000.00--244.03%
BDX220916P003000002022-03-14 12:13AM EDT300.0046.780.000.000.00--100.00%