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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230120C001150002021-11-10 7:57AM EDT115.00143.07128.00132.500.00--00.00%
BDX230120C001200002021-12-27 11:42AM EDT120.00130.00131.50136.500.00-1164.56%
BDX230120C001400002021-11-10 7:57AM EDT140.0099.81103.60107.900.00--10.00%
BDX230120C001500002021-11-10 7:57AM EDT150.0097.0094.6098.000.00-220.00%
BDX230120C001600002021-11-10 7:57AM EDT160.0091.7085.2088.900.00--20.00%
BDX230120C001700002022-03-28 3:44PM EDT170.0098.700.000.000.00-250.00%
BDX230120C001750002021-11-10 7:57AM EDT175.0067.9072.0075.600.00--10.00%
BDX230120C001800002022-01-24 10:52AM EDT180.0084.0084.0089.000.00-3265.01%
BDX230120C001900002021-11-04 2:49PM EDT190.0057.9058.7062.500.00-6522.40%
BDX230120C001950002021-11-10 7:57AM EDT195.0055.1056.1059.000.00-1127.11%
BDX230120C002000002022-06-07 10:27AM EDT200.0055.0455.8059.40-6.26-10.21%10338.34%
BDX230120C002100002022-03-10 1:05PM EDT210.0055.300.000.000.00-1430.00%
BDX230120C002200002022-03-30 11:50AM EDT220.0056.990.000.000.00-1360.00%
BDX230120C002300002022-04-28 10:29AM EDT230.0035.4034.8039.200.00-8837.68%
BDX230120C002400002022-06-22 1:26PM EDT240.0018.4025.0028.600.00-1830.41%
BDX230120C002500002022-06-27 3:43PM EDT250.0019.5018.9022.400.00-210328.83%
BDX230120C002600002022-07-01 2:47PM EDT260.0015.2013.6017.10+2.50+19.69%51027.55%
BDX230120C002700002022-06-24 9:49AM EDT270.009.009.5012.100.00-1825.67%
BDX230120C002800002022-07-01 2:22PM EDT280.008.487.609.10+0.48+6.00%31725.51%
BDX230120C002900002022-06-13 10:27AM EDT290.005.603.806.400.00-7624.82%
BDX230120C003000002022-07-01 2:26PM EDT300.004.173.604.50+1.42+51.64%12924.47%
BDX230120C003100002022-06-28 9:52AM EDT310.002.000.604.200.00-1326.61%
BDX230120C003200002022-03-21 12:27PM EDT320.006.000.000.000.00-2306.25%
BDX230120C003300002022-06-21 3:57PM EDT330.001.000.951.700.00-1224.81%
BDX230120C003400002022-05-26 3:03PM EDT340.001.400.202.300.00-3128.78%
BDX230120C003500002022-02-22 4:46PM EDT350.002.250.004.400.00-12836.46%
BDX230120C003600002022-02-04 1:37PM EDT360.003.001.505.500.00-11241.09%
BDX230120C003700002022-02-22 4:46PM EDT370.001.380.002.350.00-11534.63%
BDX230120C003800002021-11-10 7:57AM EDT380.003.100.601.750.00-1334.13%
BDX230120C003900002021-11-10 7:57AM EDT390.002.100.052.600.00-1138.91%
BDX230120C004100002022-03-24 11:23AM EDT410.001.180.000.000.00--612.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230120P001150002022-03-29 2:47PM EDT115.000.520.000.000.00-62025.00%
BDX230120P001200002022-03-29 2:47PM EDT120.000.570.000.000.00-69525.00%
BDX230120P001250002022-03-23 11:45AM EDT125.000.920.000.000.00-63125.00%
BDX230120P001300002022-03-23 9:36AM EDT130.002.350.000.000.00-62212.50%
BDX230120P001350002022-03-23 9:36AM EDT135.001.980.000.000.00-4612.50%
BDX230120P001400002022-06-21 9:30AM EDT140.000.750.002.700.00-5155.52%
BDX230120P001450002022-03-25 1:28PM EDT145.001.510.000.000.00-114112.50%
BDX230120P001500002022-06-27 9:30AM EDT150.000.750.102.950.00-1251.18%
BDX230120P001550002022-03-14 12:13AM EDT155.002.27-0.000.00--1012.50%
BDX230120P001600002022-01-24 1:45PM EDT160.002.000.005.000.00-21053.36%
BDX230120P001650002022-02-15 12:43PM EDT165.001.480.104.500.00-10148.96%
BDX230120P001700002022-05-25 2:39PM EDT170.001.560.701.700.00-51135.72%
BDX230120P001750002022-06-24 3:59PM EDT175.001.700.153.500.00-3640.52%
BDX230120P001800002022-02-15 12:43PM EDT180.002.430.605.000.00-107242.57%
BDX230120P001850002022-05-26 12:01PM EDT185.002.801.952.500.00-3432.45%
BDX230120P001900002022-05-25 2:39PM EDT190.003.450.954.000.00-51134.83%
BDX230120P001950002022-03-31 9:38AM EDT195.003.200.000.000.00-81096.25%
BDX230120P002000002022-07-01 1:38PM EDT200.003.983.706.50-1.02-20.40%5736.01%
BDX230120P002100002022-06-06 2:05PM EDT210.005.003.306.800.00-116331.54%
BDX230120P002200002022-07-01 2:26PM EDT220.007.635.009.00-1.37-15.22%15630.35%
BDX230120P002300002022-06-28 1:35PM EDT230.0010.508.1010.500.00-113227.27%
BDX230120P002400002022-05-20 3:13PM EDT240.0017.1018.6021.800.00-42137.45%
BDX230120P002500002022-06-17 10:36AM EDT250.0025.5015.0018.100.00-317125.48%
BDX230120P002600002022-06-03 12:17PM EDT260.0023.1019.5022.600.00-43223.96%
BDX230120P002700002022-04-13 12:40PM EDT270.0022.2032.1036.000.00-801633.47%
BDX230120P002800002022-05-13 10:01AM EDT280.0039.6037.4038.900.00-3327.88%
BDX230120P002900002022-03-30 12:41PM EDT290.0033.150.000.000.00-180.00%
BDX230120P003000002021-11-10 7:57AM EDT300.0054.4060.2065.900.00--445.30%
BDX230120P003100002022-05-31 9:32AM EDT310.0060.8061.9064.800.00--031.27%
BDX230120P003200002022-03-30 12:01PM EDT320.0055.500.000.000.00-150.00%
BDX230120P003300002021-11-10 7:57AM EDT330.0092.1087.6090.500.00--1046.46%
BDX230120P003400002021-11-10 7:57AM EDT340.00101.6097.90101.300.00--250.42%
BDX230120P003600002021-11-10 7:57AM EDT360.00127.70115.50120.000.00--753.18%
BDX230120P003800002021-11-10 7:57AM EDT380.00138.80134.60138.900.00--151.60%