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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230616C001200002021-11-10 6:57AM EST120.00136.00123.70127.800.00-1058.57%
BDX230616C001250002021-12-27 2:31PM EST125.00126.00126.50131.500.00-1086.49%
BDX230616C001500002021-11-10 6:57AM EST150.0099.2094.7099.000.00-20049.23%
BDX230616C001600002021-12-15 12:15PM EST160.0090.40102.10106.400.00-1287.00%
BDX230616C001700002022-11-10 9:36AM EST170.0058.400.000.000.00-100.00%
BDX230616C001750002021-10-28 2:44PM EST175.0067.7573.3076.500.00-1044.89%
BDX230616C001800002022-11-15 12:35PM EST180.0051.140.000.000.00-100.00%
BDX230616C001900002022-03-30 10:34AM EST190.0086.100.000.000.00-120.00%
BDX230616C002000002022-04-27 12:21PM EST200.0065.5062.6067.000.00-10258.07%
BDX230616C002100002022-12-07 9:50AM EST210.0044.970.000.000.00-300.00%
BDX230616C002200002022-11-17 3:52PM EST220.0020.500.000.000.00-1100.00%
BDX230616C002300002022-11-28 12:05PM EST230.0023.900.000.000.00-100.00%
BDX230616C002400002022-12-05 3:02PM EST240.0024.000.000.000.00-300.00%
BDX230616C002500002022-12-07 1:42PM EST250.0017.400.000.000.00-300.39%
BDX230616C002600002022-12-05 1:12PM EST260.0013.600.000.000.00-601.56%
BDX230616C002700002022-12-07 9:50AM EST270.009.200.000.000.00-303.13%
BDX230616C002800002022-12-06 10:46AM EST280.006.170.000.000.00-1003.13%
BDX230616C002900002022-12-06 10:19AM EST290.004.100.000.000.00-106.25%
BDX230616C003000002022-12-06 1:56PM EST300.002.570.000.000.00-406.25%
BDX230616C003100002022-09-29 10:07AM EST310.002.302.302.900.00-1826.27%
BDX230616C003200002022-09-13 9:48AM EST320.005.501.001.550.00-959224.51%
BDX230616C003300002022-08-26 12:46PM EST330.003.101.352.350.00-3829.38%
BDX230616C003400002022-09-12 10:02AM EST340.003.600.351.100.00-1126.66%
BDX230616C003500002022-07-06 2:54PM EST350.002.201.253.500.00-15737.05%
BDX230616C003600002022-11-23 2:17PM EST360.000.300.000.000.00--012.50%
BDX230616C003700002022-02-11 9:37AM EST370.005.001.006.000.00-1247.55%
BDX230616C003800002022-07-05 2:47PM EST380.001.300.000.000.00-11112.50%
BDX230616C003900002022-07-07 12:06PM EST390.000.850.005.000.00-4148.98%
BDX230616C004000002022-07-11 12:12PM EST400.000.700.005.000.00-837950.79%
BDX230616C004100002022-09-16 8:30AM EST410.000.850.002.400.00-657044.24%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230616P001200002022-06-30 1:58PM EST120.000.450.003.200.00-18860.94%
BDX230616P001250002022-03-28 2:13PM EST125.001.490.000.000.00-113525.00%
BDX230616P001300002022-03-29 2:41PM EST130.001.170.000.000.00-105712.50%
BDX230616P001350002022-07-18 2:13PM EST135.001.000.005.000.00-13957.69%
BDX230616P001400002022-07-18 1:02PM EST140.001.150.000.000.00-2312.50%
BDX230616P001450002022-03-25 12:28PM EST145.002.300.000.000.00-114012.50%
BDX230616P001500002022-03-25 12:38PM EST150.002.050.000.000.00-81812.50%
BDX230616P001550002022-03-13 11:13PM EST155.003.180.000.000.00--1012.50%
BDX230616P001600002022-11-08 1:02PM EST160.002.850.000.000.00-2012.50%
BDX230616P001650002022-09-29 1:35PM EST165.003.602.302.750.00-1070042.43%
BDX230616P001700002022-12-02 2:24PM EST170.001.300.000.000.00-1012.50%
BDX230616P001750002022-11-07 1:51PM EST175.004.501.502.050.00-2834.68%
BDX230616P001800002022-11-23 12:04PM EST180.003.090.000.000.00-106.25%
BDX230616P001850002022-11-17 11:01AM EST185.005.500.000.000.00-1206.25%
BDX230616P001900002022-11-17 11:28AM EST190.006.900.000.000.00-206.25%
BDX230616P001950002022-11-25 10:31AM EST195.004.800.000.000.00-406.25%
BDX230616P002000002022-12-06 11:22AM EST200.004.500.000.000.00-106.25%
BDX230616P002100002022-12-06 11:29AM EST210.006.100.000.000.00-706.25%
BDX230616P002200002022-12-06 3:34PM EST220.008.300.000.000.00-603.13%
BDX230616P002300002022-12-06 9:34AM EST230.0010.400.000.000.00-201.56%
BDX230616P002400002022-12-01 10:36AM EST240.0011.200.000.000.00-4700.78%
BDX230616P002500002022-12-06 2:43PM EST250.0019.400.000.000.00-400.00%
BDX230616P002600002022-12-01 12:01PM EST260.0020.600.000.000.00-400.00%
BDX230616P002700002022-12-01 10:27AM EST270.0025.900.000.000.00--00.00%
BDX230616P002800002022-02-03 11:33AM EST280.0036.0031.0035.500.00-2215.79%
BDX230616P002900002022-01-19 12:46PM EST290.0045.1042.0047.000.00-1322.22%
BDX230616P003000002021-11-10 6:57AM EST300.0062.2066.2069.200.00-1146.47%
BDX230616P003100002021-11-10 6:57AM EST310.0082.4073.0076.100.00--244.88%
BDX230616P003300002021-11-10 6:57AM EST330.0080.3089.5092.700.00--344.79%
BDX230616P003400002021-11-01 2:36PM EST340.00103.80102.30105.300.00-2652.10%
BDX230616P003500002021-11-01 2:28PM EST350.00113.20112.00115.100.00-3251.45%
BDX230616P003600002021-11-10 6:57AM EST360.00123.90117.50120.900.00-5548.52%