New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
246.48+2.09 (+0.86%)
At close: 04:00PM EST
246.48 0.00 (0.00%)
After hours: 04:51PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230120C001150002021-11-10 6:57AM EST115.00143.07128.00132.500.00--0122.36%
BDX230120C001200002021-12-27 10:42AM EST120.00130.00131.50136.500.00-11188.96%
BDX230120C001400002021-11-10 6:57AM EST140.0099.81103.60107.900.00--1100.51%
BDX230120C001500002021-11-10 6:57AM EST150.0097.0094.6098.000.00-2291.31%
BDX230120C001600002021-11-10 6:57AM EST160.0091.7085.2088.900.00--267.04%
BDX230120C001700002022-03-28 2:44PM EST170.0098.700.000.000.00-250.00%
BDX230120C001750002021-11-10 6:57AM EST175.0067.9072.0075.600.00--174.57%
BDX230120C001800002022-01-24 9:52AM EST180.0084.0084.0089.000.00-32158.25%
BDX230120C001900002021-11-04 1:49PM EST190.0057.9058.7062.500.00-6571.85%
BDX230120C001950002021-11-10 6:57AM EST195.0055.1056.1059.000.00-1176.78%
BDX230120C002000002022-12-07 9:50AM EST200.0046.920.000.000.00-300.00%
BDX230120C002100002022-11-10 9:56AM EST210.0019.000.000.000.00-100.00%
BDX230120C002200002022-11-30 3:57PM EST220.0030.200.000.000.00-400.00%
BDX230120C002300002022-12-02 12:09PM EST230.0022.370.000.000.00-500.00%
BDX230120C002400002022-12-07 12:28PM EST240.0010.400.000.000.00-300.00%
BDX230120C002500002022-12-07 3:22PM EST250.005.700.000.000.00-4400.78%
BDX230120C002600002022-12-07 1:20PM EST260.002.100.000.000.00-10503.13%
BDX230120C002700002022-12-07 3:04PM EST270.000.800.000.000.00-406.25%
BDX230120C002800002022-12-01 2:25PM EST280.000.630.000.000.00-206.25%
BDX230120C002900002022-12-07 10:29AM EST290.000.200.000.000.00-1012.50%
BDX230120C003000002022-12-07 1:25PM EST300.000.410.000.000.00-10012.50%
BDX230120C003100002022-12-02 12:12PM EST310.001.130.000.000.00-10012.50%
BDX230120C003200002022-11-29 3:32PM EST320.000.980.000.000.00-10012.50%
BDX230120C003300002022-11-22 9:30AM EST330.000.420.000.000.00-40012.50%
BDX230120C003400002022-11-18 11:40AM EST340.000.200.000.000.00-1025.00%
BDX230120C003500002022-11-21 3:18PM EST350.000.160.000.000.00-1025.00%
BDX230120C003600002022-12-07 1:25PM EST360.000.340.000.000.00-10025.00%
BDX230120C003700002022-11-29 3:32PM EST370.000.920.000.000.00-10025.00%
BDX230120C003800002022-11-21 10:22AM EST380.000.150.000.000.00-211025.00%
BDX230120C003900002022-12-05 3:12PM EST390.000.050.000.000.00-357025.00%
BDX230120C004100002022-03-24 10:23AM EST410.001.180.000.000.00--625.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230120P001100002022-11-22 1:26PM EST110.000.230.000.000.00--050.00%
BDX230120P001150002022-03-29 1:47PM EST115.000.520.000.000.00-62050.00%
BDX230120P001200002022-11-15 3:46PM EST120.000.180.000.000.00-1050.00%
BDX230120P001250002022-11-09 3:52PM EST125.000.210.000.000.00-99050.00%
BDX230120P001300002022-03-23 8:36AM EST130.002.350.000.000.00-62250.00%
BDX230120P001350002022-03-23 8:36AM EST135.001.980.000.000.00-4625.00%
BDX230120P001400002022-06-21 8:30AM EST140.000.750.004.800.00-51112.96%
BDX230120P001450002022-03-25 12:28PM EST145.001.510.000.000.00-114125.00%
BDX230120P001500002022-12-05 11:22AM EST150.000.050.000.000.00-2025.00%
BDX230120P001550002022-10-17 9:20AM EST155.000.610.001.300.00--172.97%
BDX230120P001600002022-01-24 12:45PM EST160.002.000.005.000.00-21091.48%
BDX230120P001650002022-10-14 1:14PM EST165.001.250.250.650.00-42460.40%
BDX230120P001700002022-11-08 2:27PM EST170.001.050.000.000.00-1025.00%
BDX230120P001750002022-11-02 11:20AM EST175.000.910.002.250.00-3662.84%
BDX230120P001800002022-10-27 10:12AM EST180.001.410.000.600.00-1051.56%
BDX230120P001850002022-12-01 3:33PM EST185.000.350.000.000.00-1012.50%
BDX230120P001900002022-11-03 2:45PM EST190.002.500.001.300.00-11851.98%
BDX230120P001950002022-11-21 1:25PM EST195.001.100.000.000.00-1012.50%
BDX230120P002000002022-12-07 1:35PM EST200.000.360.000.000.00-3012.50%
BDX230120P002100002022-12-07 1:35PM EST210.000.570.000.000.00-13012.50%
BDX230120P002200002022-12-07 3:17PM EST220.001.350.000.000.00-1406.25%
BDX230120P002300002022-12-07 1:06PM EST230.002.700.000.000.00-806.25%
BDX230120P002400002022-12-07 3:31PM EST240.004.900.000.000.00-2401.56%
BDX230120P002500002022-12-06 1:53PM EST250.0011.030.000.000.00-300.00%
BDX230120P002600002022-12-02 3:31PM EST260.0011.600.000.000.00-1000.00%
BDX230120P002700002022-04-13 11:40AM EST270.0022.2032.1036.000.00-801656.45%
BDX230120P002800002022-05-13 9:01AM EST280.0039.6037.4038.900.00-3347.25%
BDX230120P002900002022-03-30 11:41AM EST290.0033.150.000.000.00-180.00%
BDX230120P003000002021-11-10 6:57AM EST300.0054.4060.2065.900.00--476.29%
BDX230120P003100002022-05-31 8:32AM EST310.0060.8061.9064.800.00--044.41%
BDX230120P003200002022-03-30 11:01AM EST320.0055.500.000.000.00-150.00%
BDX230120P003300002021-11-10 6:57AM EST330.0092.1087.6090.500.00--1078.13%
BDX230120P003400002021-11-10 6:57AM EST340.00101.6097.90101.300.00--285.66%
BDX230120P003600002021-11-10 6:57AM EST360.00127.70115.50120.000.00--785.67%
BDX230120P003800002021-11-10 6:57AM EST380.00138.80134.60138.900.00--187.72%