New Zealand markets closed

Becton, Dickinson and Company (BDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
222.83-3.29 (-1.45%)
At close: 04:00PM EDT
224.00 +1.17 (+0.53%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240119C001500002021-11-10 7:57AM EDT150.00100.9696.20100.800.00--2066.73%
BDX240119C001600002021-11-11 4:58PM EDT160.0088.0087.6091.200.00-1261.60%
BDX240119C001700002022-06-16 1:15PM EDT170.0074.9076.5081.000.00--354.67%
BDX240119C001750002021-11-10 7:57AM EDT175.0072.7075.8080.100.00--257.06%
BDX240119C001800002022-04-29 11:30AM EDT180.0080.8082.5086.900.00-202068.45%
BDX240119C001900002022-06-16 3:57PM EDT190.0062.4061.2066.000.00--351.77%
BDX240119C002000002022-06-07 2:52PM EDT200.0069.4560.0063.900.00-202152.52%
BDX240119C002100002022-08-19 11:14AM EDT210.0068.4059.6063.900.00-11756.99%
BDX240119C002200002022-09-23 11:44AM EDT220.0039.700.000.000.00-140.00%
BDX240119C002300002022-06-15 3:01PM EDT230.0037.0036.5038.900.00-50241.56%
BDX240119C002400002022-09-23 11:46AM EDT240.0028.600.000.000.00-101.56%
BDX240119C002500002022-06-14 9:52AM EDT250.0030.0023.7025.900.00-210035.58%
BDX240119C002600002022-09-30 10:46AM EDT260.0018.000.000.000.00-3173.13%
BDX240119C002700002022-09-26 10:59AM EDT270.0017.200.000.000.00-1313.13%
BDX240119C002800002022-09-20 12:30PM EDT280.0017.900.000.000.00-263.13%
BDX240119C002900002022-08-19 3:24PM EDT290.0022.1016.1021.000.00-3341.06%
BDX240119C003000002022-09-22 10:14AM EDT300.0011.060.000.000.00-136.25%
BDX240119C003100002022-09-26 2:02PM EDT310.007.200.000.000.00-126.25%
BDX240119C003200002022-09-26 1:07PM EDT320.005.700.000.000.00-206.25%
BDX240119C003300002022-09-22 2:08PM EDT330.006.000.000.000.00-6146.25%
BDX240119C003400002022-09-22 2:07PM EDT340.004.900.000.000.00-12166.25%
BDX240119C003500002022-09-30 2:48PM EDT350.002.250.000.000.00-126.25%
BDX240119C003600002022-06-27 3:40PM EDT360.004.402.105.900.00--134.47%
BDX240119C003800002022-04-25 11:17AM EDT380.004.301.154.900.00-1135.18%
BDX240119C003900002021-12-22 11:40AM EDT390.004.423.608.000.00--141.59%
BDX240119C004000002022-07-07 12:30PM EDT400.002.100.254.900.00-21037.44%
BDX240119C004100002022-08-16 1:31PM EDT410.002.350.653.500.00-626035.56%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BDX240119P001200002022-06-29 1:03PM EDT120.001.450.005.000.00-15246.31%
BDX240119P001250002022-03-28 3:13PM EDT125.002.260.000.000.00-111812.50%
BDX240119P001300002022-06-29 1:04PM EDT130.002.000.005.000.00-10041.48%
BDX240119P001350002022-06-28 11:04AM EDT135.001.850.005.000.00-2039.19%
BDX240119P001400002022-03-14 12:13AM EDT140.003.040.000.000.00--86.25%
BDX240119P001450002022-02-18 10:47AM EDT145.003.390.005.000.00-4034.83%
BDX240119P001500002022-09-14 1:44PM EDT150.002.500.000.000.00-106.25%
BDX240119P001550002022-09-14 9:52AM EDT155.002.550.000.000.00-41536.25%
BDX240119P001600002022-09-16 12:42PM EDT160.003.400.000.000.00-32296.25%
BDX240119P001650002022-09-16 11:07AM EDT165.003.800.000.000.00-406.25%
BDX240119P001700002022-06-27 1:50PM EDT170.005.404.307.300.00-11128.82%
BDX240119P001750002022-01-20 12:36PM EDT175.006.903.508.500.00-1128.60%
BDX240119P001800002022-09-29 11:18AM EDT180.009.200.000.000.00-3133.13%
BDX240119P001850002022-09-28 11:37AM EDT185.0010.000.000.000.00-103.13%
BDX240119P001900002022-09-28 10:31AM EDT190.0011.200.000.000.00-143.13%
BDX240119P001950002022-09-28 10:31AM EDT195.0012.500.000.000.00--13.13%
BDX240119P002000002022-09-22 10:07AM EDT200.0011.800.000.000.00-121.56%
BDX240119P002100002022-08-24 11:58AM EDT210.009.9014.8017.400.00-1323.73%
BDX240119P002200002022-09-23 11:52AM EDT220.0020.000.000.000.00-200.39%
BDX240119P002300002022-09-30 1:45PM EDT230.0026.200.000.000.00-600.00%
BDX240119P002400002022-09-30 12:53PM EDT240.0030.600.000.000.00-32030.00%
BDX240119P002500002022-09-27 11:23AM EDT250.0034.000.000.000.00-10160.00%
BDX240119P002600002022-09-12 3:46PM EDT260.0023.400.000.000.00-2140.00%
BDX240119P002800002022-02-07 10:50AM EDT280.0039.2040.0045.000.00-100.00%
BDX240119P002900002022-01-04 2:41PM EDT290.0057.7544.5049.000.00--50.00%
BDX240119P003000002022-02-22 12:17PM EDT300.0054.3550.5055.000.00-10100.00%
BDX240119P003200002022-05-06 9:37AM EDT320.0071.0771.5073.900.00-440.00%
BDX240119P003500002022-05-06 9:37AM EDT350.0096.8297.50100.500.00-440.00%