New Zealand markets open in 21 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
236.97+6.19 (+2.68%)
At close: 04:00PM EDT
236.97 0.00 (0.00%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230317C002300002022-10-03 10:08AM EDT230.0017.9222.4023.500.00-5731.70%
BDX230317C002400002022-09-30 10:42AM EDT240.0012.5016.8018.100.00-4230.65%
BDX230317C002500002022-09-30 12:14PM EDT250.008.7912.3012.900.00-1728.67%
BDX230317C002600002022-10-03 10:04AM EDT260.006.008.709.200.00-54527.77%
BDX230317C002700002022-10-04 2:52PM EDT270.006.025.906.40+2.32+62.70%135127.11%
BDX230317C002800002022-10-03 2:18PM EDT280.003.204.004.400.00-6111326.72%
BDX230317C002900002022-10-03 2:47PM EDT290.002.152.653.000.00-4510326.52%
BDX230317C003000002022-09-20 11:10AM EDT300.002.601.702.050.00-13326.50%
BDX230317C003100002022-08-23 12:24PM EDT310.003.201.151.700.00-3727.78%
BDX230317C003200002022-08-25 12:23PM EDT320.002.260.502.050.00-5631.51%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230317P001500002022-08-25 9:30AM EDT150.000.750.703.400.00-121254.20%
BDX230317P001600002022-10-03 12:08PM EDT160.001.751.351.600.00-1139.62%
BDX230317P001750002022-08-17 9:30AM EDT175.001.100.304.800.00-1144.15%
BDX230317P001800002022-08-17 9:30AM EDT180.001.350.000.000.00-116.25%
BDX230317P001850002022-09-20 12:09PM EDT185.002.603.103.400.00--3034.06%
BDX230317P001900002022-09-22 9:42AM EDT190.004.003.704.000.00-5733.18%
BDX230317P002000002022-10-03 3:57PM EDT200.006.505.105.500.00-54531.47%
BDX230317P002100002022-09-22 10:51AM EDT210.007.687.207.600.00-11130.05%
BDX230317P002200002022-08-22 1:42PM EDT220.005.609.2010.700.00-21229.31%
BDX230317P002300002022-09-30 12:22PM EDT230.0017.6012.9013.700.00-5827.12%
BDX230317P002400002022-09-30 10:59AM EDT240.0023.1017.3018.000.00-31,94825.74%
BDX230317P002500002022-09-26 1:34PM EDT250.0026.7022.6023.600.00-1324.95%
BDX230317P002600002022-09-16 2:43PM EDT260.0018.9028.9030.500.00-33524.80%