New Zealand markets open in 1 hour

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
246.53-2.81 (-1.13%)
At close: 04:00PM EDT
246.53 0.00 (0.00%)
After hours: 04:34PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221216C002100002022-04-29 11:42AM EDT210.0047.5049.6053.500.00-3351.81%
BDX221216C002400002022-06-17 12:42PM EDT240.0017.3020.6024.100.00-1131.26%
BDX221216C002500002022-06-24 11:34AM EDT250.0016.8016.2018.000.00-4529.17%
BDX221216C002600002022-06-24 2:56PM EDT260.0013.0012.1014.000.00-818429.08%
BDX221216C002700002022-06-29 2:00PM EDT270.009.807.7010.500.00-13428.63%
BDX221216C002800002022-06-30 11:32AM EDT280.006.605.406.90+0.50+8.20%118226.80%
BDX221216C002900002022-05-25 3:24PM EDT290.006.103.105.000.00-1426.78%
BDX221216C003000002022-06-24 3:40PM EDT300.002.800.803.600.00-9926.83%
BDX221216C003100002022-06-28 9:40AM EDT310.001.801.703.700.00-2429.93%
BDX221216C003200002022-06-22 2:39PM EDT320.000.750.952.250.00-1228.43%
BDX221216C003400002022-06-29 1:31PM EDT340.000.450.200.950.00-1327.44%
BDX221216C003800002022-04-18 12:10AM EDT380.000.800.250.750.00--133.24%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX221216P001250002022-06-17 2:24PM EDT125.000.250.000.750.00-2253.20%
BDX221216P001400002022-05-19 9:30AM EDT140.000.800.001.300.00--150.24%
BDX221216P001450002022-05-25 9:30AM EDT145.000.800.150.800.00--143.31%
BDX221216P001500002022-06-21 9:30AM EDT150.000.850.251.000.00--142.66%
BDX221216P001550002022-06-15 9:30AM EDT155.000.750.002.900.00--151.22%
BDX221216P001600002022-05-16 12:13AM EDT160.001.300.853.300.00--150.10%
BDX221216P001650002022-06-21 9:30AM EDT165.001.250.703.300.00--147.28%
BDX221216P001700002022-06-23 9:30AM EDT170.001.551.203.500.00--145.28%
BDX221216P001750002022-04-19 9:30AM EDT175.001.851.755.000.00--147.56%
BDX221216P001800002022-06-22 1:09PM EDT180.002.501.802.650.00-2236.81%
BDX221216P001900002022-06-29 12:41PM EDT190.002.402.804.900.00-15738.81%
BDX221216P001950002022-06-27 1:38PM EDT195.002.653.304.000.00--2533.62%
BDX221216P002000002022-06-29 2:07PM EDT200.003.503.906.100.00-28136.35%
BDX221216P002100002022-06-13 9:41AM EDT210.006.804.007.200.00-1133.12%
BDX221216P002200002022-06-17 3:12PM EDT220.0010.606.4010.000.00-21632.55%
BDX221216P002300002022-06-27 1:02PM EDT230.008.808.9012.000.00--229.58%
BDX221216P002400002022-06-27 12:06PM EDT240.0011.7012.7016.200.00-2329.18%
BDX221216P002500002022-06-28 3:52PM EDT250.0019.0017.1020.700.00-1728.03%
BDX221216P002700002022-04-19 12:40PM EDT270.0024.5028.5032.500.00--226.29%