New Zealand markets open in 8 hours 10 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
222.83-3.29 (-1.45%)
At close: 04:00PM EDT
224.63 +1.80 (+0.81%)
Pre-market: 08:18AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221216C001700002022-07-28 9:47AM EDT170.0073.1082.6087.400.00--0157.85%
BDX221216C002100002022-04-29 11:42AM EDT210.0047.5049.6053.500.00-33115.93%
BDX221216C002300002022-09-30 1:32PM EDT230.0010.300.000.000.00-361.56%
BDX221216C002400002022-09-30 10:45AM EDT240.006.700.000.000.00-1473.13%
BDX221216C002500002022-09-30 2:59PM EDT250.002.900.000.000.00-13706.25%
BDX221216C002600002022-09-30 1:32PM EDT260.001.980.000.000.00-22566.25%
BDX221216C002700002022-09-26 3:20PM EDT270.001.700.000.000.00-51406.25%
BDX221216C002800002022-09-28 10:58AM EDT280.000.850.000.000.00-5012.50%
BDX221216C002900002022-09-26 3:07PM EDT290.000.730.000.000.00-4012.50%
BDX221216C003000002022-09-14 3:24PM EDT300.001.350.000.000.00-1314512.50%
BDX221216C003100002022-09-08 10:47AM EDT310.000.750.000.000.00-2812.50%
BDX221216C003200002022-09-30 10:29AM EDT320.000.100.000.000.00-11112.50%
BDX221216C003300002022-08-10 9:45AM EDT330.000.250.100.850.00--148.22%
BDX221216C003400002022-08-19 10:15AM EDT340.000.200.002.350.00-1754.22%
BDX221216C003700002022-09-12 2:42PM EDT370.000.250.000.000.00--125.00%
BDX221216C003800002022-04-18 12:10AM EDT380.000.800.250.750.00--156.49%
BDX221216C003900002022-09-20 10:03AM EDT390.000.100.000.000.00--125.00%
BDX221216C004000002022-09-20 10:07AM EDT400.000.150.000.000.00-225925.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221216P001250002022-06-17 2:24PM EDT125.000.250.002.350.00-2277.05%
BDX221216P001400002022-05-19 9:30AM EDT140.000.800.001.300.00--157.01%
BDX221216P001450002022-05-25 9:30AM EDT145.000.800.150.800.00--150.39%
BDX221216P001500002022-06-21 9:30AM EDT150.000.850.001.000.00--154.08%
BDX221216P001550002022-06-15 9:30AM EDT155.000.750.000.000.00--112.50%
BDX221216P001600002022-05-16 12:13AM EDT160.001.300.853.300.00--155.49%
BDX221216P001650002022-06-21 9:30AM EDT165.001.250.002.900.00--156.53%
BDX221216P001700002022-06-23 9:30AM EDT170.001.550.001.600.00--144.29%
BDX221216P001750002022-08-01 10:27AM EDT175.000.750.251.000.00-1236.13%
BDX221216P001800002022-06-22 1:09PM EDT180.002.500.202.000.00-2239.28%
BDX221216P001900002022-09-30 1:56PM EDT190.002.350.000.000.00-7696.25%
BDX221216P001950002022-09-30 1:50PM EDT195.002.950.000.000.00-10456.25%
BDX221216P002000002022-09-30 2:56PM EDT200.004.060.000.000.00-5475786.25%
BDX221216P002100002022-09-29 11:15AM EDT210.005.500.000.000.00-4233.13%
BDX221216P002200002022-09-30 12:10PM EDT220.008.400.000.000.00-500.78%
BDX221216P002300002022-09-28 1:21PM EDT230.0011.100.000.000.00-4410.00%
BDX221216P002400002022-09-22 2:04PM EDT240.0012.900.000.000.00-3250.00%
BDX221216P002500002022-09-30 2:56PM EDT250.0027.840.000.000.00-300.00%
BDX221216P002600002022-09-15 10:33AM EDT260.0012.600.000.000.00-1600.00%
BDX221216P002700002022-09-16 3:40PM EDT270.0019.140.000.000.00-330.00%