New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.84-2.63 (-1.06%)
At close: 04:00PM EST
245.84 0.00 (0.00%)
After hours: 04:36PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230317C002100002022-12-01 11:32AM EST210.0044.4345.7048.900.00-1183.01%
BDX230317C002200002023-01-27 3:50PM EST220.0034.6025.8028.300.00-111434.31%
BDX230317C002300002023-01-31 1:21PM EST230.0023.7217.8019.600.00-315930.11%
BDX230317C002400002023-02-02 10:03AM EST240.0016.4910.3010.900.00-31,11123.20%
BDX230317C002500002023-02-03 12:04PM EST250.004.904.705.50-2.51-33.87%1142422.04%
BDX230317C002600002023-02-03 1:02PM EST260.001.801.802.00-1.20-40.00%39042220.12%
BDX230317C002700002023-02-02 3:03PM EST270.000.670.400.550.00-1041319.09%
BDX230317C002800002023-02-02 3:51PM EST280.000.200.002.250.00-26552735.50%
BDX230317C002900002023-02-02 3:17PM EST290.000.330.000.600.00-1016930.03%
BDX230317C003000002022-12-13 12:47PM EST300.001.150.001.500.00-13542.54%
BDX230317C003100002023-01-17 1:15PM EST310.000.150.002.150.00-5752.04%
BDX230317C003200002022-11-17 3:20PM EST320.000.500.002.300.00-1658.01%
BDX230317C003400002022-11-21 1:38PM EST340.000.200.002.150.00--16256.98%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230317P001100002022-11-09 3:49PM EST110.000.330.002.150.00-66132.76%
BDX230317P001200002022-11-09 3:49PM EST120.000.560.002.100.00-33119.34%
BDX230317P001500002022-08-25 8:30AM EST150.000.750.703.400.00-121299.61%
BDX230317P001600002022-10-03 11:08AM EST160.001.751.151.500.00-1180.40%
BDX230317P001700002023-02-02 9:50AM EST170.000.070.002.250.00-106668.41%
BDX230317P001750002023-02-02 3:20PM EST175.000.110.002.300.00-101,01364.26%
BDX230317P001800002023-01-31 9:52AM EST180.001.030.001.200.00-11252.44%
BDX230317P001850002022-12-29 2:18PM EST185.000.500.001.000.00-132253.86%
BDX230317P001900002023-01-25 12:43PM EST190.000.350.100.450.00-102542.36%
BDX230317P001950002023-02-03 11:14AM EST195.000.300.050.90-1.70-85.00%4744.58%
BDX230317P002000002023-02-02 9:52AM EST200.000.250.200.500.00-19335.91%
BDX230317P002100002023-01-24 1:53PM EST210.000.850.151.100.00-6612834.55%
BDX230317P002200002023-02-02 2:19PM EST220.000.700.451.050.00-1027426.23%
BDX230317P002300002023-02-03 12:03PM EST230.001.801.402.15+0.10+5.88%124023.55%
BDX230317P002400002023-02-03 2:19PM EST240.004.803.704.60+0.79+19.70%142,03921.74%
BDX230317P002500002023-02-03 3:58PM EST250.008.758.309.10+2.35+36.72%832020.33%
BDX230317P002600002023-02-01 3:43PM EST260.009.7014.8017.100.00-84723.79%
BDX230317P002700002023-01-18 1:09PM EST270.0017.8023.2026.000.00-1326.83%