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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230616C001200002021-11-10 7:57AM EDT120.00136.00123.70127.800.00-100.00%
BDX230616C001250002021-12-27 3:31PM EDT125.00126.00126.50131.500.00-1056.53%
BDX230616C001500002021-11-10 7:57AM EDT150.0099.2094.7099.000.00-2000.00%
BDX230616C001600002021-12-15 1:15PM EDT160.0090.40102.10106.400.00-1256.19%
BDX230616C001750002021-10-28 3:44PM EDT175.0067.7573.3076.500.00-100.00%
BDX230616C001800002021-11-10 7:57AM EDT180.0062.6168.6073.200.00--1222.83%
BDX230616C001900002022-03-30 11:34AM EDT190.0086.100.000.000.00-120.00%
BDX230616C002000002022-04-27 1:21PM EDT200.0065.5062.6067.000.00-10240.31%
BDX230616C002200002022-01-20 2:55PM EDT220.0057.6054.0058.500.00-363844.50%
BDX230616C002300002021-11-10 7:57AM EDT230.0036.3035.2038.300.00-1127.67%
BDX230616C002400002022-01-27 1:38PM EDT240.0039.4046.6050.800.00-12013246.89%
BDX230616C002500002021-12-22 12:52PM EDT250.0027.6735.5040.000.00-14040.13%
BDX230616C002600002022-06-03 3:55PM EDT260.0023.9023.0024.600.00-2628.61%
BDX230616C002700002022-06-03 3:55PM EDT270.0019.5018.5020.800.00-152528.54%
BDX230616C002800002022-03-18 12:10PM EDT280.0019.600.000.000.00-973.13%
BDX230616C002900002022-04-18 11:34AM EDT290.0017.8011.1015.000.00-1128.82%
BDX230616C003000002022-06-06 10:07AM EDT300.0010.007.7010.300.00-1526.16%
BDX230616C003100002022-06-27 3:36PM EDT310.006.306.808.800.00-4126.68%
BDX230616C003200002022-06-27 3:39PM EDT320.004.803.606.300.00-6425.44%
BDX230616C003300002022-03-22 9:32AM EDT330.009.000.000.000.00-126.25%
BDX230616C003400002022-03-04 4:54PM EDT340.0010.000.000.000.00-1126.25%
BDX230616C003500002022-05-18 10:30AM EDT350.003.700.953.200.00-15725.44%
BDX230616C003600002021-11-10 7:57AM EDT360.005.003.104.100.00--128.77%
BDX230616C003700002022-02-11 10:37AM EDT370.005.001.006.000.00-1233.70%
BDX230616C003800002022-02-14 11:09AM EDT380.003.600.504.400.00-1332.28%
BDX230616C003900002022-05-20 11:52AM EDT390.001.150.005.000.00-43634.83%
BDX230616C004100002022-07-01 12:48PM EDT410.000.700.200.90-0.05-6.67%24826.17%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX230616P001200002022-06-30 2:58PM EDT120.000.450.452.950.00-18852.64%
BDX230616P001250002022-03-28 3:13PM EDT125.001.490.000.000.00-113512.50%
BDX230616P001300002022-03-29 3:41PM EDT130.001.170.000.000.00-105712.50%
BDX230616P001350002022-06-28 11:12AM EDT135.001.350.005.000.00-203852.30%
BDX230616P001400002022-06-27 3:14PM EDT140.000.950.755.000.00-5149.82%
BDX230616P001450002022-03-25 1:28PM EDT145.002.300.000.000.00-114012.50%
BDX230616P001500002022-03-25 1:38PM EDT150.002.050.000.000.00-81812.50%
BDX230616P001550002022-03-14 12:13AM EDT155.003.180.000.000.00--1012.50%
BDX230616P001600002022-04-22 10:16AM EDT160.002.450.954.100.00-43042738.32%
BDX230616P001650002022-03-18 1:17PM EDT165.002.420.000.000.00-10206.25%
BDX230616P001750002021-12-15 1:12PM EDT175.006.603.207.000.00-1,5001,50638.57%
BDX230616P001800002022-03-18 1:17PM EDT180.003.980.000.000.00-10106.25%
BDX230616P001850002022-03-30 11:34AM EDT185.003.500.000.000.00-1116.25%
BDX230616P001900002022-03-21 9:53AM EDT190.005.000.000.000.00-166.25%
BDX230616P001950002022-03-30 11:34AM EDT195.004.500.000.000.00-1116.25%
BDX230616P002000002022-06-27 3:42PM EDT200.006.906.907.900.00-2229.69%
BDX230616P002100002022-01-28 2:23PM EDT210.0012.606.0011.000.00-81630.01%
BDX230616P002200002022-06-03 1:45PM EDT220.0012.4010.0013.100.00-10010028.31%
BDX230616P002300002022-06-03 1:42PM EDT230.0015.2014.5016.300.00-110127.47%
BDX230616P002400002022-02-08 4:16PM EDT240.0015.5818.0023.000.00-1029.80%
BDX230616P002500002022-05-25 3:35PM EDT250.0024.0020.1023.000.00-10124.44%
BDX230616P002600002021-11-10 7:57AM EDT260.0036.5037.6040.200.00-1936.17%
BDX230616P002800002022-02-03 12:33PM EDT280.0036.0031.0035.500.00-2217.38%
BDX230616P002900002022-01-19 1:46PM EDT290.0045.1042.0047.000.00-1321.87%
BDX230616P003000002021-11-10 7:57AM EDT300.0062.2066.2069.200.00-1138.04%
BDX230616P003100002021-11-10 7:57AM EDT310.0082.4073.0076.100.00--237.29%
BDX230616P003300002021-11-10 7:57AM EDT330.0080.3089.5092.700.00--338.03%
BDX230616P003400002021-11-01 3:36PM EDT340.00103.80102.30105.300.00-2643.15%
BDX230616P003500002021-11-01 3:28PM EDT350.00113.20112.00115.100.00-3244.92%
BDX230616P003600002021-11-10 7:57AM EDT360.00123.90117.50120.900.00-5541.67%