New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.83-3.29 (-1.45%)
At close: 04:00PM EDT
224.00 +1.17 (+0.53%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221021C002300002022-09-30 2:18PM EDT230.004.203.003.50-0.42-9.09%122329.83%
BDX221021C002350002022-09-28 3:40PM EDT235.005.101.702.200.00-54629.99%
BDX221021C002375002022-09-30 1:48PM EDT237.501.801.201.70-0.35-16.28%14529.97%
BDX221021C002400002022-09-29 10:36AM EDT240.001.700.851.300.00-15329.96%
BDX221021C002425002022-09-29 3:33PM EDT242.501.390.651.100.00-218431.01%
BDX221021C002450002022-09-28 1:40PM EDT245.000.880.500.90-0.83-48.54%110931.67%
BDX221021C002475002022-09-28 10:55AM EDT247.501.250.300.750.00-28132.47%
BDX221021C002500002022-09-22 10:46AM EDT250.002.810.250.700.00-231134.13%
BDX221021C002525002022-09-19 10:03AM EDT252.506.000.100.650.00--335.67%
BDX221021C002550002022-09-28 1:40PM EDT255.000.680.152.400.00-16154.20%
BDX221021C002575002022-09-21 10:42AM EDT257.502.900.101.750.00--951.42%
BDX221021C002600002022-09-26 10:29AM EDT260.000.830.052.150.00-11,37457.15%
BDX221021C002625002022-09-20 2:09PM EDT262.501.700.050.800.00--29145.90%
BDX221021C002650002022-09-21 2:45PM EDT265.001.100.000.750.00--4347.19%
BDX221021C002700002022-09-30 12:13PM EDT270.000.100.000.40-0.10-50.00%455145.02%
BDX221021C002750002022-09-21 12:04PM EDT275.000.770.050.750.00--354.74%
BDX221021C002775002022-09-19 10:47AM EDT277.500.450.000.750.00--156.54%
BDX221021C002800002022-09-26 9:30AM EDT280.000.240.000.750.00-171051.17%
BDX221021C002900002022-09-08 3:59PM EDT290.000.650.000.750.00-10010657.47%
BDX221021C003000002022-09-19 3:38PM EDT300.000.100.000.750.00-125263.38%
BDX221021C003100002022-08-18 2:52PM EDT310.000.550.001.500.00-2277.73%
BDX221021C003200002022-08-31 11:48AM EDT320.000.100.000.750.00--374.41%
BDX221021C003300002022-09-13 3:40PM EDT330.000.100.001.650.00-101090.63%
BDX221021C003600002022-09-12 11:21AM EDT360.000.100.000.750.00-1293.80%
BDX221021C003700002022-08-22 10:00AM EDT370.000.150.000.000.00-9950.00%
BDX221021C003800002022-08-22 10:31AM EDT380.000.150.002.150.00-15582120.85%
BDX221021C003900002022-08-22 1:28PM EDT390.000.100.002.150.00-36125.39%
BDX221021C004000002022-09-08 1:24PM EDT400.000.050.000.050.00-20049282.03%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221021P001450002022-09-21 3:23PM EDT145.000.050.000.050.00-256164.84%
BDX221021P001500002022-09-23 3:00PM EDT150.000.050.000.750.00-204185.25%
BDX221021P001600002022-09-23 2:30PM EDT160.000.100.000.750.00-51573.10%
BDX221021P001650002022-08-18 2:48PM EDT165.000.250.002.150.00-181882.72%
BDX221021P001700002022-09-20 12:22PM EDT170.000.590.000.750.00--061.52%
BDX221021P001750002022-09-20 12:21PM EDT175.000.590.000.750.00--255.91%
BDX221021P001800002022-09-30 12:13PM EDT180.000.100.100.40-0.05-33.33%5150.98%
BDX221021P001950002022-09-28 10:47AM EDT195.000.450.500.700.00-120139.36%
BDX221021P002000002022-09-28 9:30AM EDT200.000.740.801.100.00-1437.89%
BDX221021P002050002022-09-26 12:02PM EDT205.001.001.251.550.00-1435.30%
BDX221021P002100002022-09-28 10:33AM EDT210.001.601.952.350.00-126533.66%
BDX221021P002150002022-09-30 2:58PM EDT215.003.003.003.50+0.45+17.65%266932.00%
BDX221021P002200002022-09-30 1:53PM EDT220.003.804.505.30+0.10+2.70%1011231.25%
BDX221021P002250002022-09-30 3:53PM EDT225.006.906.707.50+0.90+15.00%934329.68%
BDX221021P002300002022-09-30 11:14AM EDT230.006.809.1010.60-1.70-20.00%413329.48%
BDX221021P002325002022-09-27 12:19PM EDT232.508.6010.8012.500.00-176430.14%
BDX221021P002350002022-09-27 2:49PM EDT235.0010.1512.6014.500.00-17330.77%
BDX221021P002375002022-09-22 2:46PM EDT237.506.6014.8016.600.00--7531.49%
BDX221021P002400002022-09-26 11:55AM EDT240.0011.4616.4018.700.00-112231.69%
BDX221021P002425002022-09-21 3:29PM EDT242.507.7018.8021.100.00--1633.70%
BDX221021P002450002022-09-21 11:54AM EDT245.007.1021.0023.500.00--3035.54%
BDX221021P002475002022-09-21 10:58AM EDT247.508.5022.8027.000.00--2945.78%
BDX221021P002500002022-09-22 2:18PM EDT250.0014.3425.8028.400.00-343539.62%
BDX221021P002525002022-09-19 3:47PM EDT252.507.7027.5031.700.00--5048.83%
BDX221021P002600002022-09-30 10:02AM EDT260.0034.0035.6038.10+6.65+24.31%501,20045.46%
BDX221021P002700002022-09-15 11:59AM EDT270.0013.5044.5048.800.00-32032061.43%